億光 (2393)-國泰-館前券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
70.1
漲跌
--
漲幅
0.00%
成交量
3,983張
產業
上市光電類股
640人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

億光 (2393)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	7.1	70.27	2	70.20	70.10	5.1	3,543	0.14%
2024/05/21	5	69.54	7	69.60	70.10	-2	3,497	-0.06%
2024/05/20	25	68.58	3	68.77	68.40	22	3,437	0.64%
2024/05/17	1.1	68.34	5	68.24	68.60	-3.9	3,386	-0.11%
2024/05/16	82	69.28	7	69.20	68.80	75	3,344	2.24%
2024/05/15	11	69.71	9	70.04	69.80	2	3,262	0.06%
2024/05/14	11	69.91	13.2	69.52	69.80	-2.2	3,198	-0.07%
2024/05/13	2	68.30	7.1	68.60	68.70	-5.1	3,129	-0.16%
2024/05/10	3.1	68.01	19	68.05	68.20	-15.9	3,097	-0.51%
2024/05/09	21.1	66.60	20.2	67.40	65.40	0.8	3,000	0.03%
2024/05/08	37	69.38	5.2	69.50	69.30	31.8	2,851	1.11%
2024/05/07	3	68.60	7.2	68.49	68.70	-4.2	2,761	-0.15%
2024/05/06	19	67.48	7.7	67.66	67.60	11.3	2,676	0.42%
2024/05/03	7.5	63.94	3	64.30	64.80	4.5	2,567	0.18%
2024/05/02	2.1	63.88	4	63.63	63.40	-1.9	2,525	-0.08%
2024/04/30	1	62.40	2	63.50	63.10	-1	2,482	-0.04%
2024/04/29	0.6	62.66	10	62.85	62.50	-9.5	2,460	-0.38%
2024/04/26	2.1	61.34	0	0.00	61.20	2.1	2,404	0.09%
2024/04/25	3.2	61.51	1	61.40	61.10	2.2	2,378	0.09%
2024/04/24	4	61.63	23	61.44	61.70	-19	2,344	-0.81%
2024/04/23	10	59.94	5	59.52	59.30	5	2,299	0.22%
2024/04/22	2.2	58.42	26.1	58.68	57.90	-23.9	2,261	-1.06%
2024/04/19	10.2	61.32	5.2	60.77	59.90	5	2,188	0.23%
2024/04/18	2.1	61.80	3	61.53	62.40	-1	2,125	-0.05%
2024/04/17	4	60.57	3.6	60.90	60.80	0.5	2,068	0.02%
2024/04/16	11	60.15	2.4	59.78	59.80	8.6	2,027	0.43%
2024/04/15	27.2	60.57	0.2	61.00	60.90	27	1,976	1.36%
2024/04/12	1.2	60.79	1	60.90	60.70	0.2	1,949	0.01%
2024/04/11	9.5	61.22	1.2	61.55	60.80	8.3	1,952	0.43%
2024/04/10	10	60.79	62.2	60.56	61.50	-52.2	1,893	-2.76%
2024/04/09	16.2	58.23	15	58.47	58.10	1.2	1,769	0.07%
2024/04/08	16	56.90	13	57.15	57.50	3	1,718	0.17%
2024/04/03	0	54.90	2	54.60	55.00	-2	1,702	-0.12%
2024/04/02	0	0.00	8	54.34	54.40	-8	1,668	-0.48%
2024/04/01	0	0.00	3	54.30	54.10	-3	1,666	-0.18%
2024/03/29	7.2	53.61	10	53.93	53.60	-2.8	1,662	-0.17%
2024/03/28	1	53.80	1	53.70	53.50	0	1,673	0.00%
2024/03/27	0.1	54.00	2	53.95	54.00	-1.9	1,677	-0.11%
2024/03/26	1.5	53.72	4.1	53.99	53.70	-2.6	1,660	-0.16%
2024/03/22	10	53.80	24	54.26	54.10	-14	1,631	-0.86%
2024/03/21	0.2	53.40	0	0.00	53.50	0.2	1,577	0.01%
2024/03/20	1.2	54.25	0.3	54.17	53.40	0.9	1,561	0.06%
2024/03/19	1	53.40	1	53.70	53.40	0	1,533	0.00%
2024/03/18	0.1	53.11	0	0.00	53.40	0.1	1,522	0.00%
2024/03/15	0.4	53.67	11	53.76	53.10	-10.7	1,503	-0.71%
2024/03/14	1.2	53.50	52.9	53.11	53.30	-51.7	1,465	-3.53%
2024/03/13	2.1	52.71	0.1	52.80	52.50	2	1,403	0.15%
2024/03/12	1.1	51.53	15	51.68	52.10	-14	1,376	-1.01%
2024/03/11	5	51.30	2	51.45	51.30	3	1,372	0.22%
2024/03/08	0	51.00	0	0.00	50.80	0	1,378	0.00%
2024/03/07	0	52.00	2	52.20	51.50	-2	1,355	-0.15%
2024/03/06	0	51.13	2	51.55	51.50	-2	1,353	-0.15%
2024/03/05	2	52.30	3	51.93	51.30	-1	1,356	-0.08%
2024/03/04	0	0.00	0.1	51.60	51.40	-0.1	1,350	-0.01%
2024/03/01	8.3	51.37	15	50.90	51.70	-6.7	1,331	-0.50%
2024/02/29	1.5	49.98	0	0.00	50.00	1.5	1,287	0.12%
2024/02/27	1.3	50.56	4.5	50.65	50.30	-3.1	1,275	-0.25%
2024/02/26	1	50.40	7	50.31	50.40	-6	1,271	-0.47%
2024/02/23	0	50.30	3	50.36	50.10	-3	1,274	-0.24%
2024/02/22	0	50.20	0.3	50.11	50.10	-0.3	1,274	-0.02%
2024/02/21	1	49.95	0	0.00	49.95	1	1,277	0.08%
2024/02/20	1	49.80	0	0.00	49.75	1	1,274	0.08%
2024/02/19	1.5	49.94	5	49.99	49.95	-3.5	1,266	-0.28%
2024/02/16	0	0.00	1	49.45	49.30	-1	1,253	-0.08%
2024/02/15	0	0.00	11	48.85	49.05	-11	1,244	-0.88%
2024/02/05	1	47.85	0	0.00	47.95	1	1,233	0.08%
2024/02/02	6.3	48.27	0	0.00	48.20	6.3	1,226	0.52%
2024/01/31	0	48.55	0	0.00	48.50	0	1,211	0.00%
2024/01/30	0	0.00	2	48.60	48.50	-2	1,213	-0.16%
2024/01/29	12	48.58	0	0.00	48.50	12	1,207	0.99%
2024/01/26	0	49.45	0	0.00	49.20	0	1,190	0.00%
2024/01/25	1	49.00	0	0.00	48.90	1	1,188	0.08%
2024/01/24	1	49.35	3	49.30	49.05	-2	1,185	-0.17%
2024/01/23	13	49.15	5	49.30	49.05	8	1,177	0.68%
2024/01/22	12	48.46	2	48.35	48.60	10	1,157	0.86%
2024/01/19	19	47.83	0	0.00	48.00	19	1,146	1.66%
2024/01/18	3.1	47.65	0	0.00	47.75	3.1	1,148	0.27%
2024/01/17	4	47.38	0	0.00	47.55	4	1,146	0.35%
2024/01/16	5.1	48.03	0	0.00	48.10	5.1	1,137	0.45%
2024/01/15	10	48.90	0	0.00	48.75	10	1,125	0.89%
2024/01/12	12.3	49.47	0	49.30	48.75	12.2	1,137	1.08%
2024/01/11	3	49.45	9	49.35	49.70	-6	1,128	-0.53%
2024/01/10	10	48.28	4	48.64	48.50	6	1,168	0.51%
2024/01/09	5.1	48.45	1.4	48.70	48.70	3.8	1,189	0.32%
2024/01/08	2.1	48.28	2	48.48	48.50	0.1	1,185	0.01%
2024/01/05	5	48.80	4.1	49.11	48.80	0.9	1,173	0.08%
2024/01/04	0	0.00	0	50.00	50.20	0	1,128	0.00%
2024/01/03	4	49.77	5	49.50	49.70	-1	1,141	-0.09%
2024/01/02	13.1	50.31	5	50.10	50.30	8.1	1,133	0.71%
2023/12/29	8	49.78	23	49.79	50.00	-15	1,095	-1.37%
2023/12/28	0	0.00	3	48.18	48.20	-3	1,021	-0.29%
2023/12/27	2	48.58	7	48.43	48.25	-5	1,019	-0.49%
2023/12/26	10	48.35	0	0.00	48.50	10	1,008	0.99%
2023/12/25	22	48.57	2.4	48.59	48.40	19.6	1,003	1.96%
2023/12/22	0	0.00	4	47.75	47.60	-4	979	-0.41%
2023/12/18	1.3	47.05	2	47.00	46.90	-0.7	949	-0.07%
2023/12/14	1	47.20	0	0.00	47.05	1	937	0.11%
2023/12/12	1	46.75	0	0.00	46.70	1	923	0.11%
2023/12/11	0	0.00	1	46.80	46.95	-1	918	-0.11%
2023/12/06	1	46.45	0	0.00	46.35	1	907	0.11%
2023/12/05	3	46.72	1	46.55	47.00	2	888	0.23%
2023/11/30	4	46.70	2	46.70	46.70	2	877	0.23%
2023/11/29	2	46.70	0	0.00	46.70	2	859	0.23%
2023/11/24	4	46.78	1	46.65	46.60	3	860	0.35%
2023/11/23	0	0.00	0	47.05	46.95	0	850	0.00%
2023/11/22	2	46.48	1	46.70	46.50	1	849	0.12%
2023/11/21	18	45.93	0	0.00	46.05	18	848	2.12%
2023/11/20	1	46.20	0	0.00	46.05	1	839	0.12%
2023/11/15	28	45.13	1	45.10	45.15	27	917	2.94%
2023/11/14	0	0.00	2	45.10	44.90	-2	915	-0.22%
2023/11/10	0	0.00	1	45.15	45.15	-1	942	-0.11%
2023/11/09	1	45.40	1	45.60	45.40	0	947	0.00%
2023/11/08	3	45.48	4	45.60	45.60	-1	966	-0.10%
2023/11/03	1	45.05	0	0.00	45.25	1	990	0.10%
2023/10/31	3	44.70	0	0.00	44.30	3	1,025	0.29%
2023/10/24	2	44.15	0	0.00	44.05	2	1,226	0.16%
2023/10/23	0.2	44.40	0	0.00	44.10	0.2	1,234	0.01%
2023/10/20	0	0.00	1	44.25	43.75	-1	1,251	-0.08%
2023/10/19	1.1	44.55	2	44.70	44.55	-0.9	1,265	-0.07%
2023/10/18	2	43.35	0	0.00	43.50	2	1,291	0.15%
2023/10/17	1.1	44.53	0	0.00	43.90	1.1	1,250	0.08%
2023/10/16	0.2	44.80	0	0.00	44.60	0.2	1,246	0.02%
2023/10/13	0.3	45.25	0	0.00	45.25	0.3	1,271	0.02%
2023/10/12	0.1	45.05	0	0.00	45.25	0.1	1,277	0.00%
2023/10/11	8	45.21	0	0.00	44.85	8	1,287	0.62%
2023/10/06	0.1	45.90	0	0.00	45.75	0.1	1,283	0.00%
2023/10/02	0	46.80	0	0.00	46.90	0	1,392	0.00%
2023/09/27	1	46.20	0	0.00	46.30	1	1,577	0.06%
2023/09/25	1	46.85	0	0.00	46.80	1	1,610	0.06%
2023/09/21	5	46.73	0	0.00	46.30	5	1,647	0.30%
2023/09/20	5	47.39	0	0.00	47.15	5	1,670	0.30%
2023/09/19	3	47.75	0	0.00	47.60	3	1,692	0.18%
2023/09/18	6	48.10	0	0.00	48.10	6	1,743	0.34%
2023/09/15	2	48.20	0	0.00	48.45	2	1,774	0.11%
2023/09/14	0	0.00	1	47.95	47.65	-1	1,774	-0.06%
2023/09/13	1	47.70	0	0.00	47.85	1	1,777	0.06%
2023/09/11	0.4	47.00	0	0.00	46.80	0.4	1,815	0.02%
2023/09/06	0.2	47.55	4	47.85	47.95	-3.8	1,893	-0.20%
2023/09/05	0	47.25	0	0.00	47.50	0	1,915	0.00%
2023/09/01	4	46.51	1	46.65	46.60	3	2,014	0.15%
2023/08/28	0	0.00	1	45.65	45.85	-1	2,185	-0.05%
2023/08/25	5	46.90	0	0.00	46.70	5	2,188	0.23%
2023/08/24	0.1	47.00	1	46.45	46.35	-1	2,196	-0.04%
2023/08/23	2	46.33	0	0.00	46.40	2	2,223	0.09%
2023/08/22	0.1	45.75	0	0.00	45.40	0.1	2,219	0.00%
2023/08/21	6.2	45.68	2	45.68	45.20	4.2	2,227	0.19%
2023/08/17	1	48.10	1	48.10	48.15	0	2,231	0.00%
2023/08/16	0	0.00	2	47.75	47.10	-2	2,246	-0.09%
2023/08/15	0	48.30	0	0.00	48.35	0	2,311	0.00%
2023/08/14	5	49.20	0	0.00	48.30	5	2,528	0.20%
2023/08/10	0	48.40	1	48.50	48.20	-1	2,605	-0.04%
2023/08/09	0	48.70	1	48.45	48.65	-1	2,629	-0.04%
2023/08/08	0	0.00	2	48.45	48.55	-2	2,651	-0.08%
2023/08/07	0	48.90	0	0.00	48.75	0	2,697	0.00%
2023/08/04	4.3	49.13	0	0.00	49.00	4.3	2,695	0.16%
2023/08/02	3	48.90	0	0.00	48.60	3	2,674	0.11%
2023/08/01	11	51.32	3.7	51.65	51.20	7.3	2,623	0.28%
2023/07/31	0	0.00	3.5	51.74	51.90	-3.5	2,566	-0.14%
2023/07/28	0.3	52.20	0	0.00	52.10	0.3	2,505	0.01%
2023/07/27	0.1	52.30	1	52.50	52.50	-1	2,476	-0.04%
2023/07/26	2.1	52.18	0	0.00	51.90	2.1	2,461	0.08%
2023/07/25	0	52.40	1	52.80	52.50	-1	2,442	-0.04%
2023/07/24	2	52.35	3	51.97	52.10	-1	2,422	-0.04%
2023/07/21	2	53.30	4	52.35	52.70	-2	2,404	-0.08%
2023/07/20	1.4	53.68	0	0.00	53.40	1.4	2,382	0.06%
2023/07/19	9.3	53.92	6	53.67	53.30	3.3	2,367	0.14%
2023/07/18	1.1	54.21	8	53.60	53.60	-6.9	2,352	-0.29%
2023/07/17	10.1	54.08	2	54.30	54.20	8.1	2,317	0.35%
2023/07/14	1	53.90	2	54.05	53.80	-1	2,308	-0.04%
2023/07/13	1.1	53.44	5	53.58	53.50	-3.9	2,292	-0.17%
2023/07/12	2	54.60	7	54.76	54.20	-5	2,270	-0.22%
2023/07/11	0	0.00	8	54.19	54.30	-8	2,242	-0.36%
2023/07/10	3	53.26	9.5	53.01	53.10	-6.5	2,217	-0.29%
2023/07/07	17.3	53.29	25	53.19	53.20	-7.7	2,190	-0.35%
2023/07/06	17.2	54.16	23.4	54.68	54.40	-6.2	2,152	-0.29%
2023/07/05	14	53.34	5	53.34	53.50	9	2,047	0.44%
2023/07/04	0.1	52.10	5	52.06	52.00	-4.9	1,962	-0.25%
2023/07/03	1.1	52.29	5	52.14	52.20	-3.9	1,953	-0.20%
2023/06/30	2	51.40	1	51.30	51.70	1	1,956	0.05%
2023/06/29	2	50.80	7.2	51.13	51.20	-5.2	1,982	-0.26%
2023/06/28	0	0.00	1	51.30	51.10	-1	1,975	-0.05%
2023/06/27	1	50.30	1	51.00	49.90	0	1,943	0.00%
2023/06/26	0	0.00	3	51.07	51.20	-3	1,939	-0.15%
2023/06/21	0	0.00	2	49.95	50.10	-2	1,929	-0.10%
2023/06/20	6	48.63	0.3	48.75	48.80	5.7	1,898	0.30%
2023/06/19	0	0.00	1	49.15	48.95	-1	1,892	-0.05%
2023/06/16	4	49.19	2	49.00	48.95	2	1,887	0.11%
2023/06/15	0.1	49.85	1.4	50.01	49.85	-1.3	1,858	-0.07%
2023/06/14	2	50.00	0.2	49.95	50.30	1.9	1,850	0.10%
2023/06/13	0	0.00	6	49.89	50.00	-6	1,831	-0.33%
2023/06/12	1	48.60	2.2	48.87	48.55	-1.2	1,793	-0.06%
2023/06/09	2	49.25	4	48.94	49.70	-2	1,772	-0.11%
2023/06/08	1	49.50	3	49.67	49.55	-2	1,748	-0.11%
2023/06/07	10	49.98	7	50.19	50.30	3	1,725	0.17%
2023/06/06	1	49.40	5	49.30	49.50	-4	1,665	-0.24%
2023/06/05	2	49.05	2	49.05	48.70	0	1,633	0.00%
2023/06/02	2	48.45	3	48.57	48.80	-1	1,603	-0.06%
2023/06/01	3	48.40	6	48.17	48.40	-3	1,590	-0.19%
2023/05/31	3	47.30	1	47.20	47.25	2	1,537	0.13%
2023/05/30	2	46.58	1	47.50	47.00	1	1,520	0.07%
2023/05/29	0	0.00	24	47.09	47.30	-24	1,505	-1.59%
2023/05/26	1.1	46.74	3	47.02	46.70	-2	1,482	-0.13%
2023/05/25	22	46.53	2	46.50	46.55	20	1,474	1.36%
2023/05/24	2	46.85	7	46.72	46.95	-5	1,461	-0.34%
2023/05/23	1	45.90	0.1	45.90	45.90	0.9	1,446	0.06%
2023/05/22	1.2	45.57	1	45.60	45.50	0.2	1,437	0.01%
2023/05/19	2	46.10	9	46.31	46.45	-7	1,406	-0.50%
2023/05/18	34.7	46.07	72	46.06	46.15	-37.3	1,324	-2.82%
2023/05/17	3	43.52	36.8	42.97	43.45	-33.8	1,100	-3.07%
2023/05/15	1	41.90	0	0.00	41.90	1	995	0.10%
2023/05/12	1.4	41.88	5	41.81	42.00	-3.6	967	-0.37%
2023/05/11	1.4	41.40	3	41.43	41.00	-1.6	953	-0.17%
2023/05/10	0	40.00	2	40.40	40.40	-2	915	-0.22%
2023/05/09	0.1	40.00	0	0.00	39.85	0.1	918	0.01%
2023/05/08	0	0.00	1	40.40	40.50	-1	926	-0.11%
2023/05/05	0	40.15	0	0.00	40.10	0	931	0.00%
2023/05/02	0	0.00	1	40.25	40.20	-1	971	-0.10%
2023/04/28	1.1	39.95	0	0.00	39.95	1.1	976	0.11%
2023/04/27	0.1	40.43	0	0.00	39.65	0.1	975	0.01%
2023/04/26	1	38.80	1	39.05	39.45	0	973	0.00%
2023/04/25	1.3	39.02	0	0.00	38.90	1.3	969	0.14%
2023/04/24	0	39.95	0	0.00	39.60	0	958	0.00%
2023/04/21	0	39.60	3	39.40	39.40	-3	958	-0.31%
2023/04/20	0	40.10	0	0.00	39.90	0	951	0.00%
2023/04/17	0	0.00	1	40.50	40.40	-1	941	-0.11%
2023/04/14	1	40.70	5	40.70	40.70	-4	934	-0.43%
2023/04/13	1	40.55	1	40.55	40.40	0	926	0.00%
2023/04/12	0	0.00	3	40.80	40.80	-3	921	-0.33%
2023/04/11	0.4	40.95	2	40.65	40.95	-1.6	918	-0.18%
2023/04/10	0.1	40.40	0	0.00	40.35	0.1	913	0.01%
2023/04/07	0	0.00	1	40.55	40.40	-1	913	-0.11%
2023/04/06	0.1	40.55	0	0.00	40.50	0.1	908	0.01%
2023/03/31	4	40.13	0	0.00	40.05	4	902	0.45%
2023/03/30	47	41.11	47.3	40.86	40.55	-0.3	871	-0.03%
2023/03/29	0	0.00	1	39.85	39.85	-1	819	-0.12%
2023/03/27	0	0.00	10	40.55	40.20	-10	812	-1.23%
2023/03/24	4.3	40.37	2	40.35	40.55	2.3	791	0.30%
2023/03/23	0	0.00	1	39.55	39.50	-1	747	-0.13%
2023/03/21	1	39.30	7	39.34	39.30	-6	747	-0.80%
2023/03/17	1	38.75	1	39.00	39.05	0	737	0.00%
2023/03/14	1	39.00	1	38.90	39.00	0	723	0.00%
2023/03/10	10	38.88	0	0.00	38.85	10	712	1.40%
2023/03/09	1	39.45	0	0.00	39.40	1	703	0.14%
2023/03/08	1	39.65	15	39.77	40.00	-14	700	-2.00%
2023/03/06	8	39.25	3	39.55	39.40	5	679	0.74%
2023/03/03	0	0.00	1	39.10	39.10	-1	660	-0.15%
2023/03/01	1	38.70	0	0.00	38.65	1	641	0.16%
2023/02/24	5	38.48	2	38.45	38.50	3	635	0.47%
2023/02/23	13	38.86	0	0.00	38.85	13	622	2.09%
2023/02/21	0	0.00	5.2	38.83	39.20	-5.2	601	-0.86%
2023/02/20	1	37.90	0	0.00	38.05	1	566	0.18%
2023/02/16	5	37.33	0	0.00	37.30	5	564	0.89%
2023/02/10	0	0.00	4	37.25	37.15	-4	566	-0.71%
2023/02/08	5	37.76	0	0.00	37.90	5	547	0.91%
2023/02/07	2	37.45	0	0.00	37.40	2	530	0.38%
2023/02/03	5	38.09	0	0.00	38.10	5	520	0.96%
2023/02/02	1	38.10	0	0.00	37.95	1	511	0.20%
2023/02/01	1	37.80	1	37.55	37.60	0	498	0.00%
2023/01/30	0.1	37.10	0	0.00	37.25	0.1	481	0.02%
2023/01/17	10	37.10	18	36.80	37.00	-8	478	-1.67%
2023/01/16	0	0.00	2	36.85	36.85	-2	480	-0.42%
2023/01/13	5.1	37.02	0	0.00	36.85	5.1	488	1.03%
2023/01/12	3	37.20	0	0.00	37.10	3	506	0.59%
2023/01/05	3	37.25	0	0.00	37.40	3	525	0.57%
2022/12/30	0	36.85	0	0.00	36.95	0	540	0.01%
2022/12/29	11	36.64	0	0.00	36.80	11	540	2.04%
2022/12/23	0	0.00	2	37.55	37.50	-2	557	-0.36%
2022/12/22	2	37.10	3	37.20	37.15	-1	564	-0.18%
2022/12/21	0	0.00	1	37.40	37.05	-1	580	-0.17%
2022/12/20	0	0.00	11	37.79	37.30	-11	590	-1.86%
2022/12/14	0	0.00	3	38.43	38.50	-3	615	-0.49%
2022/12/12	0	37.80	0	0.00	37.80	0	615	0.00%
2022/12/09	0	0.00	1	37.95	38.00	-1	621	-0.16%
2022/12/06	0	0.00	10	38.10	37.70	-10	620	-1.61%
2022/12/02	2	37.70	1	38.30	38.30	1	617	0.16%
2022/11/30	2	37.30	0	0.00	37.55	2	616	0.32%
2022/11/29	0	37.15	0	0.00	37.10	0	611	0.00%
2022/11/25	0	0.00	35	37.12	37.05	-35	613	-5.70%
2022/11/24	0	0.00	3.2	36.96	37.10	-3.2	621	-0.51%
2022/11/23	0	0.00	6	36.94	37.00	-6	623	-0.96%
2022/11/21	0	37.25	2	37.30	37.10	-2	636	-0.31%
2022/11/18	1	37.20	0	0.00	37.30	1	643	0.16%
2022/11/14	10	36.85	0	0.00	36.90	10	663	1.51%
2022/11/09	0	0.00	0	36.45	36.45	0	686	-0.01%
2022/11/07	1	35.90	1	35.75	35.70	0	741	0.00%
2022/11/04	1	35.35	1	35.45	35.90	0	776	0.00%
2022/11/02	0	35.35	0	0.00	35.45	0	793	0.00%
2022/11/01	2	34.00	0	0.00	34.65	2	794	0.25%
2022/10/31	0	34.40	0	0.00	34.25	0	796	0.00%
2022/10/28	1	34.55	0	0.00	34.55	1	814	0.12%
2022/10/27	1	35.25	1	35.40	35.45	0	899	0.00%
2022/10/25	1	34.70	0	0.00	34.55	1	967	0.10%
2022/10/24	0	0.00	2	35.90	35.05	-2	975	-0.20%
2022/10/19	0	0.00	1	35.50	35.10	-1	979	-0.10%
2022/10/18	1	35.00	2	35.30	35.40	-1	975	-0.10%
2022/10/14	0	0.00	1	34.70	34.55	-1	987	-0.10%
2022/10/13	2	33.28	0	0.00	33.20	2	1,001	0.20%
2022/10/12	1	33.90	0	0.00	34.00	1	999	0.10%
2022/10/07	0	0.00	1	35.05	35.10	-1	1,037	-0.10%
2022/10/06	0.1	35.10	0	0.00	35.20	0.1	1,046	0.01%
2022/10/05	0	0.00	1.3	35.31	35.15	-1.3	1,063	-0.12%
2022/10/03	1	34.30	0	0.00	34.55	1	1,081	0.09%
2022/09/28	3.1	34.88	0	0.00	34.30	3.1	1,096	0.29%
2022/09/27	5.3	35.22	3	35.18	35.45	2.3	1,090	0.21%
2022/09/26	3.1	35.68	0	0.00	35.50	3.1	1,087	0.29%
2022/09/23	1.1	37.14	1	37.30	37.30	0.1	1,103	0.01%
2022/09/22	3.1	37.68	1	37.70	37.60	2.1	1,120	0.19%
2022/09/21	1	38.20	1	38.45	38.05	0	1,125	0.00%
2022/09/16	0.1	38.00	0	0.00	37.60	0.1	1,150	0.00%
2022/09/15	0	0.00	1	38.05	37.80	-1	1,161	-0.09%
2022/09/12	0	0.00	1	38.15	38.30	-1	1,197	-0.08%
2022/09/08	0	0.00	2	37.70	37.85	-2	1,213	-0.16%
2022/09/07	2	37.70	5	37.65	37.40	-3	1,225	-0.24%
2022/09/06	0	0.00	1.1	38.29	38.15	-1.1	1,231	-0.09%
2022/09/05	0.2	38.73	0	0.00	38.40	0.2	1,248	0.02%
2022/09/02	0	0.00	2	38.85	38.80	-2	1,261	-0.16%
2022/09/01	0	0.00	5	38.85	38.90	-5	1,278	-0.39%
2022/08/31	0	0.00	5	39.06	39.35	-5	1,282	-0.39%
2022/08/30	0	0.00	5	38.86	38.75	-5	1,284	-0.39%
2022/08/26	1	39.00	0.1	38.95	39.00	0.9	1,284	0.07%
2022/08/24	5	38.45	0	0.00	38.40	5	1,297	0.39%
2022/08/23	1	38.50	0	0.00	38.40	1	1,303	0.08%
2022/08/22	1	39.10	0	0.00	39.05	1	1,299	0.08%
2022/08/18	0	38.60	0	0.00	39.15	0	1,288	0.00%
2022/08/17	10	39.00	3	38.85	38.65	7	1,281	0.55%
2022/08/16	0.1	39.40	0	0.00	39.15	0.1	1,266	0.00%
2022/08/15	0	39.35	4	39.30	39.40	-4	1,265	-0.32%
2022/08/12	33.1	39.12	2	38.83	38.70	31.1	1,252	2.48%
2022/08/11	2.1	39.68	0	0.00	39.65	2.1	1,239	0.17%
2022/08/10	1	37.51	1	38.30	38.15	0	1,228	0.00%
2022/08/05	0.1	36.95	0	0.00	37.00	0.1	1,284	0.01%
2022/08/04	4	35.99	1	36.10	36.25	3	1,301	0.23%
2022/08/03	4.2	36.65	1	36.60	36.55	3.2	1,297	0.25%
2022/08/02	4	41.03	0	0.00	40.95	4	1,230	0.33%
2022/08/01	0	41.65	0	0.00	41.50	0	1,222	0.00%
2022/07/29	0	41.70	3	41.55	41.55	-3	1,204	-0.25%
2022/07/28	1	41.40	2	41.40	41.50	-1	1,222	-0.08%
2022/07/27	0	0.00	2	41.30	41.15	-2	1,230	-0.16%
2022/07/26	0	41.30	0	0.00	41.30	0	1,238	0.00%
2022/07/25	0.2	41.99	0	0.00	41.75	0.2	1,263	0.02%
2022/07/22	0	42.05	1	42.00	42.00	-1	1,277	-0.08%
2022/07/21	0	41.95	0	0.00	42.30	0	1,293	0.00%
2022/07/20	1	41.90	0	0.00	41.85	1	1,297	0.08%
2022/07/18	1	41.70	2	41.80	41.90	-1	1,314	-0.08%
2022/07/15	4	41.14	2	41.28	41.25	2	1,318	0.15%
2022/07/13	2	39.23	3	39.20	39.20	-1	1,328	-0.08%
2022/07/12	4.1	38.67	0	0.00	38.65	4.1	1,318	0.31%
2022/07/06	54	39.36	0	0.00	38.75	54	1,358	3.97%
2022/07/05	1.1	39.66	2	39.35	39.70	-1	1,375	-0.07%
2022/07/04	2.1	39.63	0.5	39.50	39.15	1.7	1,378	0.12%
2022/07/01	4.5	39.92	1	40.80	39.25	3.5	1,408	0.25%
2022/06/30	50.3	41.50	1	41.40	41.25	49.3	1,384	3.57%
2022/06/28	0.1	42.50	6	42.57	42.65	-5.9	1,389	-0.43%
2022/06/27	0	0.00	1.2	42.83	42.80	-1.2	1,448	-0.08%
2022/06/24	0.1	41.95	0	0.00	41.80	0.1	1,498	0.01%
2022/06/23	0.3	42.00	0	0.00	41.90	0.3	1,524	0.02%
2022/06/22	2.1	42.18	2	41.70	41.90	0.1	1,535	0.01%
2022/06/21	0.1	41.86	0.3	42.60	42.70	-0.2	1,553	-0.01%
2022/06/20	2.2	41.71	0	0.00	41.50	2.2	1,560	0.14%
2022/06/17	2.1	41.91	0	0.00	41.85	2.1	1,557	0.14%
2022/06/16	2	42.90	0	0.00	42.55	2	1,556	0.13%
2022/06/15	0	0.00	2	43.25	43.40	-2	1,567	-0.13%
2022/06/14	0.1	42.55	1	42.25	42.60	-0.9	1,584	-0.06%
2022/06/10	4	44.18	0	0.00	44.20	4	1,599	0.25%
2022/06/07	2	44.60	0	0.00	44.95	2	1,608	0.12%
2022/06/01	1	44.90	0.1	45.50	45.05	0.9	1,714	0.05%
2022/05/30	2	44.70	3	44.92	45.05	-1	1,748	-0.06%
2022/05/25	1	44.20	0	0.00	44.20	1	1,871	0.05%
2022/05/24	0	0.00	9	44.30	44.15	-9	1,958	-0.46%
2022/05/23	2	44.90	0	0.00	45.00	2	1,977	0.10%
2022/05/20	0	0.00	3	45.55	45.55	-3	2,061	-0.15%
2022/05/19	4	44.68	5	44.94	45.60	-1	2,118	-0.05%
2022/05/18	0	0.00	3.1	44.92	45.20	-3.1	2,127	-0.14%
2022/05/17	0.1	43.45	5.1	44.29	44.40	-5	2,143	-0.23%
2022/05/16	0	0.00	3.1	43.40	43.80	-3.1	2,159	-0.14%
2022/05/13	1	42.50	6	41.32	42.70	-5	2,222	-0.23%
2022/05/12	1	40.90	0.3	41.80	40.90	0.7	2,271	0.03%
2022/05/11	8	42.21	0	0.00	42.15	8	2,337	0.34%
2022/05/10	0	0.00	6.1	42.75	43.10	-6.1	2,500	-0.24%
2022/05/09	8.3	42.14	1	41.85	41.80	7.3	2,620	0.28%
2022/05/06	6	43.57	1	43.55	43.70	5	2,652	0.19%
2022/05/05	4	43.90	3	44.05	44.15	1	2,724	0.04%
2022/05/04	7	43.19	0	0.00	43.25	7	2,780	0.25%
2022/05/03	2.1	43.13	1	43.50	43.50	1.1	2,861	0.04%
2022/04/29	1.1	43.27	4	43.65	43.25	-2.9	2,999	-0.10%
2022/04/28	2.2	43.31	0	0.00	43.30	2.2	3,174	0.07%
2022/04/27	0.4	43.27	3	43.15	43.05	-2.6	3,817	-0.07%
2022/04/26	0.1	44.50	1	44.20	44.40	-0.9	4,137	-0.02%
2022/04/25	2.1	44.13	0	0.00	44.00	2.1	4,651	0.05%
2022/04/22	1.1	45.40	1	45.30	45.30	0.1	4,905	0.00%
2022/04/21	0.1	45.55	0	0.00	45.50	0.1	5,049	0.00%
2022/04/20	10	45.50	0	0.00	45.50	10	5,144	0.19%
2022/04/19	6	45.95	2	46.55	45.90	4	5,183	0.08%
2022/04/18	2	46.20	0	0.00	46.20	2	5,203	0.04%
2022/04/15	2	45.60	4	45.86	46.05	-2	5,231	-0.04%
2022/04/14	3.1	46.07	0	0.00	46.05	3.1	5,257	0.06%
2022/04/13	0	0.00	5	46.47	46.60	-5	5,269	-0.09%
2022/04/12	6.1	45.56	0	0.00	45.40	6.1	5,282	0.12%
2022/04/11	3	46.37	2	46.48	46.35	1	5,295	0.02%
2022/04/07	12.1	47.36	11	47.40	47.15	1.1	5,386	0.02%
2022/04/06	3	48.20	0	0.00	48.15	3	5,368	0.06%
2022/03/31	2	48.65	12	48.90	48.80	-10	5,399	-0.19%
2022/03/30	21	48.56	0	0.00	48.55	21	5,405	0.39%
2022/03/29	3	49.03	0	0.00	49.00	3	5,372	0.06%
2022/03/25	1.7	50.39	4	50.38	50.30	-2.4	5,308	-0.04%
2022/03/24	4.1	50.19	0.2	49.95	50.10	3.9	5,298	0.07%
2022/03/23	0.1	49.95	1	50.00	50.00	-0.9	5,293	-0.02%
2022/03/22	2.2	50.05	3	50.10	50.10	-0.8	5,296	-0.02%
2022/03/21	0	0.00	3.3	49.71	49.65	-3.3	5,306	-0.06%
2022/03/18	2.1	49.50	0	0.00	49.45	2.1	5,328	0.04%
2022/03/17	1.2	48.33	6.4	48.17	49.00	-5.2	5,339	-0.10%
2022/03/16	4.3	47.08	4	47.50	47.20	0.3	5,330	0.00%
2022/03/15	11	47.43	36	47.23	47.45	-25	5,346	-0.47%
2022/03/14	0.2	48.32	0	0.00	48.50	0.2	5,357	0.00%
2022/03/11	1	48.20	0	0.00	48.00	1	5,408	0.02%
2022/03/10	0	0.00	23.2	48.51	48.35	-23.2	5,428	-0.43%
2022/03/09	0.2	47.00	24	47.22	47.65	-23.8	5,446	-0.44%
2022/03/08	15.1	46.98	11.5	47.66	46.70	3.6	5,505	0.07%
2022/03/07	0.1	47.60	5.2	48.15	48.00	-5.1	5,519	-0.09%
2022/03/04	3.3	49.75	3	49.68	49.50	0.3	5,546	0.01%
2022/03/02	0	50.30	0	0.00	50.20	0	5,742	0.00%
2022/03/01	0.2	49.60	0	0.00	50.60	0.2	5,917	0.00%
2022/02/25	5.1	49.84	13	49.47	49.60	-7.9	6,680	-0.12%
2022/02/24	14.1	49.97	23.3	49.90	49.60	-9.2	6,893	-0.13%
2022/02/23	8	51.39	3	51.20	51.40	5	6,855	0.07%
2022/02/22	14.5	51.13	22	51.39	50.70	-7.5	6,845	-0.11%
2022/02/21	45.2	52.18	36	52.13	52.10	9.2	6,781	0.14%
2022/02/18	10	52.73	7.7	52.70	53.00	2.3	6,731	0.03%
2022/02/17	14	53.06	0	0.00	52.90	14	6,720	0.21%
2022/02/16	4.3	53.31	2	53.50	53.10	2.3	6,713	0.03%
2022/02/15	35.7	53.43	7.2	53.60	53.10	28.6	6,681	0.43%
2022/02/14	34.4	54.19	13.2	54.33	54.10	21.3	6,610	0.32%
2022/02/11	23.3	56.33	10	56.47	56.20	13.3	6,546	0.20%
2022/02/10	144.6	56.08	43.3	56.26	55.70	101.3	6,492	1.56%	大買/鉅額交易
2022/02/09	82.3	54.87	25.5	55.64	56.30	56.8	6,326	0.90%
2022/02/08	4.1	54.48	18.1	54.07	54.50	-14	6,208	-0.23%
2022/02/07	54.5	53.80	6	54.20	53.70	48.5	6,166	0.79%
2022/01/26	13.1	53.75	18	53.57	53.60	-4.9	6,104	-0.08%
2022/01/25	8.1	53.80	2	53.50	53.50	6.1	6,099	0.10%
2022/01/24	125.4	54.02	27	54.35	54.90	98.4	6,050	1.63%	大買/
2022/01/21	51.2	55.11	36	55.02	54.40	15.2	5,925	0.26%
2022/01/20	176.8	57.92	151.7	57.03	56.30	25.1	5,727	0.44%	大買/大賣/
2022/01/19	42.7	56.58	53	56.99	57.00	-10.3	5,085	-0.20%
2022/01/18	54.1	56.30	131.6	56.51	57.00	-77.5	4,777	-1.62%	大賣/
2022/01/17	30.6	55.01	108.1	53.80	54.60	-77.5	4,262	-1.82%	大賣/
2022/01/14	30.1	52.06	24	52.99	51.80	6.1	4,001	0.15%
2022/01/13	22.2	53.21	14.3	53.09	53.40	8	3,883	0.20%
2022/01/12	3.2	52.23	4	52.80	52.20	-0.8	3,800	-0.02%
2022/01/11	4	51.93	0.7	51.70	51.70	3.4	3,765	0.09%
2022/01/10	0.1	52.30	1	51.50	52.50	-0.9	3,739	-0.02%
2022/01/07	5	52.12	1	51.60	51.80	4	3,717	0.11%
2022/01/06	4	52.28	3	52.20	52.20	1	3,687	0.03%
2022/01/05	5.1	52.26	1	53.00	52.70	4.1	3,692	0.11%
2022/01/04	10	52.62	3	52.60	52.60	7	3,700	0.19%
2022/01/03	10	54.02	23.5	53.52	53.40	-13.5	3,671	-0.37%
2021/12/30	40	52.40	21.3	52.52	52.70	18.7	3,581	0.52%
2021/12/29	7.1	52.16	4	52.08	52.30	3.1	3,575	0.09%
2021/12/28	8.5	52.42	15.1	52.89	52.40	-6.6	3,596	-0.18%
2021/12/27	2.3	52.09	19	52.20	52.50	-16.7	3,601	-0.46%
2021/12/24	2	51.75	11	52.07	51.90	-9	3,593	-0.25%
2021/12/23	2.1	52.00	13.5	52.28	52.00	-11.4	3,597	-0.32%
2021/12/22	3	51.63	16.5	51.78	51.60	-13.5	3,630	-0.37%
2021/12/21	2	51.25	8.4	51.26	51.30	-6.4	3,635	-0.18%
2021/12/20	0.1	50.70	3	51.00	50.60	-2.9	3,665	-0.08%
2021/12/17	10.1	50.50	0	0.00	50.80	10.1	3,710	0.27%
2021/12/16	2	51.00	2	51.40	51.10	0	3,754	0.00%
2021/12/15	0	0.00	1	51.03	50.80	-1	3,789	-0.03%
2021/12/14	5.2	50.64	0	0.00	50.40	5.2	3,783	0.14%
2021/12/13	6.4	51.03	5	51.48	51.30	1.4	3,764	0.04%
2021/12/10	10	51.27	2	51.40	51.30	8	3,771	0.21%
2021/12/09	38.4	52.05	4.3	52.54	51.70	34.1	3,765	0.90%
2021/12/08	6	52.12	3	52.40	52.10	3	3,754	0.08%
2021/12/07	21.5	52.26	34.1	52.05	52.20	-12.6	3,747	-0.34%
2021/12/06	10	51.86	0	0.00	51.90	10	3,721	0.27%
2021/12/03	34.1	51.52	6.1	51.62	51.80	28	3,754	0.75%
2021/12/02	25	50.98	22.5	52.21	51.00	2.5	3,808	0.07%
2021/12/01	0.7	51.82	4.1	51.83	51.90	-3.4	3,808	-0.09%
2021/11/30	25.1	51.10	12	51.40	51.30	13.1	3,856	0.34%
2021/11/29	10.2	50.01	13	50.07	50.30	-2.8	3,835	-0.07%
2021/11/26	78	50.46	17	51.71	50.10	61	3,817	1.60%
2021/11/25	63.2	53.13	17	53.22	52.40	46.2	3,739	1.23%
2021/11/24	214.7	55.97	171.6	55.31	54.00	43.1	3,584	1.20%	大買/大賣/
2021/11/23	7	57.09	49.1	57.27	57.30	-42.1	2,883	-1.46%
2021/11/22	4	52.03	3.1	52.10	52.10	0.9	2,669	0.03%
2021/11/18	0	0.00	4.1	51.71	50.90	-4.1	2,832	-0.14%
2021/11/17	3	50.83	2	50.90	50.90	1	2,906	0.03%
2021/11/16	8	51.00	0	0.00	50.90	8	2,961	0.27%
2021/11/15	0	0.00	8	51.54	51.60	-8	3,041	-0.26%
2021/11/12	2	50.60	0	0.00	50.50	2	3,182	0.06%
2021/11/11	0	0.00	3	50.30	50.00	-3	3,254	-0.09%
2021/11/10	0	0.00	2	50.50	50.70	-2	3,319	-0.06%
2021/11/09	2.1	49.85	10	49.73	49.75	-7.9	3,417	-0.23%
2021/11/08	1	50.80	3	50.80	50.80	-2	3,475	-0.06%
2021/11/05	5	50.32	0	0.00	50.50	5	3,784	0.13%
2021/11/04	4	50.98	7	51.09	51.10	-3	3,904	-0.08%
2021/11/03	0	0.00	1.2	50.50	50.50	-1.2	4,078	-0.03%
2021/11/02	5.1	51.36	3.2	52.13	50.00	1.9	4,176	0.05%
2021/11/01	8	50.99	3	50.90	51.00	5	4,254	0.12%
2021/10/29	1.2	49.55	2.1	49.46	49.50	-0.9	4,507	-0.02%
2021/10/28	1	48.90	0	0.00	48.80	1	4,728	0.02%
2021/10/27	2	48.63	0	48.90	48.80	2	4,876	0.04%
2021/10/26	2	48.73	3	48.77	48.70	-1	5,136	-0.02%
2021/10/25	4	47.55	13	47.77	47.85	-9	5,395	-0.17%
2021/10/22	3	47.60	1	47.05	47.60	2	5,609	0.04%
2021/10/21	1	47.80	4	47.96	47.00	-3	5,839	-0.05%
2021/10/20	5	47.47	2	47.85	47.55	3	6,160	0.05%
2021/10/19	1	46.85	0.1	46.95	46.80	0.9	6,434	0.01%
2021/10/15	4.1	45.77	6.5	45.94	45.95	-2.4	7,116	-0.03%
2021/10/14	2	45.20	2.3	45.07	45.15	-0.3	7,203	0.00%
2021/10/13	2	45.18	2	44.48	44.65	0	7,295	0.00%
2021/10/12	5	45.07	3	45.50	45.05	2	7,380	0.03%
2021/10/08	3.2	46.73	0	0.00	46.05	3.2	7,430	0.04%
2021/10/07	2	47.05	0	47.15	46.90	2	7,528	0.03%
2021/10/06	0	0.00	2	46.28	46.00	-2	7,765	-0.03%
2021/10/05	1.1	44.44	1.2	45.30	46.30	-0.2	8,229	0.00%
2021/10/04	0	45.95	11.3	45.81	45.65	-11.3	8,575	-0.13%
2021/10/01	1.1	47.09	1	47.15	46.55	0.1	8,601	0.00%
2021/09/30	7.1	47.95	1	48.20	47.70	6.1	8,635	0.07%
2021/09/29	3	47.60	1.2	48.59	47.50	1.8	8,701	0.02%
2021/09/28	0	0.00	2	49.90	49.60	-2	8,753	-0.02%
2021/09/27	54	49.50	0	0.00	49.35	54	8,799	0.61%
2021/09/24	3	49.92	9	50.03	50.10	-6	8,835	-0.07%
2021/09/23	2.1	49.73	4.1	49.89	49.20	-2	8,824	-0.02%
2021/09/22	2	49.75	7	50.47	49.70	-5	8,859	-0.06%
2021/09/17	2.3	50.91	2	51.05	51.00	0.3	8,927	0.00%
2021/09/16	18	51.19	3.1	50.90	50.90	14.9	9,172	0.16%
2021/09/15	4.2	51.03	0	0.00	51.00	4.2	9,445	0.04%
2021/09/14	2	52.70	1	52.70	52.30	1	9,541	0.01%
2021/09/13	1	52.90	2.1	53.00	52.50	-1.1	9,638	-0.01%
2021/09/10	5.1	52.45	2	52.50	52.50	3.1	9,751	0.03%
2021/09/09	0.2	52.30	8.4	52.26	52.90	-8.2	9,810	-0.08%
2021/09/08	7	51.87	0.3	52.10	51.40	6.7	9,874	0.07%
2021/09/07	3.3	52.34	2.6	53.00	53.80	0.7	9,859	0.01%
2021/09/06	5.1	54.23	11	54.38	53.60	-5.9	9,888	-0.06%
2021/09/03	22.2	54.55	6.1	54.36	54.90	16.2	10,022	0.16%
2021/09/02	18	55.83	18	55.76	55.30	0	10,037	0.00%
2021/09/01	6	56.23	21.1	56.44	57.30	-15.1	10,045	-0.15%
2021/08/31	25.1	54.92	18	55.70	55.40	7.1	10,046	0.07%
2021/08/30	6.2	55.12	8	55.79	55.80	-1.8	10,042	-0.02%
2021/08/27	22	56.35	8	56.53	55.90	14	10,095	0.14%
2021/08/26	7	54.93	7	54.57	55.30	0	10,084	0.00%
2021/08/25	32.2	54.88	43	54.89	55.30	-10.8	10,131	-0.11%
2021/08/24	29	53.41	7	54.43	52.90	22	10,063	0.22%
2021/08/23	3	54.00	6.3	53.48	54.10	-3.3	10,023	-0.03%
2021/08/20	0	0.00	0	52.00	51.80	0	9,996	0.00%
2021/08/19	18	52.05	4	52.23	51.00	14	10,086	0.14%
2021/08/18	7	53.90	8	53.98	55.50	-1	10,269	-0.01%
2021/08/17	11	55.09	2.3	54.96	53.70	8.7	10,262	0.09%
2021/08/16	4.2	55.83	5.2	56.54	56.20	-0.9	10,260	-0.01%
2021/08/13	32.2	56.66	22.1	56.78	56.30	10.1	10,209	0.10%
2021/08/12	12	57.39	26.1	56.92	57.80	-14.1	10,116	-0.14%
2021/08/11	50.3	58.09	53.1	58.31	56.70	-2.8	10,071	-0.03%
2021/08/10	21.2	63.25	25.1	63.12	62.90	-3.9	9,811	-0.04%
2021/08/09	25.3	64.30	44.3	63.84	63.00	-19	9,735	-0.20%
2021/08/06	24.1	67.10	17	67.03	66.50	7.1	9,614	0.07%
2021/08/05	24.2	67.74	41	67.82	67.90	-16.9	9,582	-0.18%
2021/08/04	47.7	67.66	325.1	67.68	67.20	-277.4	9,543	-2.91%	大賣/鉅額交易
2021/08/03	34.4	65.74	46.4	65.66	66.00	-12.1	9,336	-0.13%
2021/08/02	22.5	64.09	23.2	64.03	64.10	-0.6	9,122	-0.01%
2021/07/30	80.8	64.40	58.1	63.98	62.60	22.7	9,012	0.25%
2021/07/29	23.1	62.39	25	62.50	64.50	-1.9	8,776	-0.02%
2021/07/28	24.3	59.58	25.7	60.01	59.70	-1.4	8,538	-0.02%
2021/07/27	20.1	63.09	37.4	62.94	62.60	-17.3	8,470	-0.20%
2021/07/26	54.3	62.99	51.4	63.06	63.90	2.9	8,311	0.04%
2021/07/23	49.8	60.38	56	60.68	59.70	-6.2	8,023	-0.08%
2021/07/22	56.2	59.21	27.2	59.73	59.40	29	7,767	0.37%
2021/07/21	37.1	58.97	63.5	59.06	60.40	-26.4	7,496	-0.35%
2021/07/20	2.3	56.08	9	56.38	55.90	-6.7	7,109	-0.09%
2021/07/19	3.1	57.54	11	57.61	57.70	-7.9	7,067	-0.11%
2021/07/16	8.1	57.25	27	57.53	57.00	-18.9	7,087	-0.27%
2021/07/15	6	55.98	7	56.49	56.80	-1	7,048	-0.01%
2021/07/14	17	56.35	17	56.75	55.90	0	7,063	0.00%
2021/07/13	24.6	56.25	74	56.44	55.60	-49.4	7,010	-0.71%
2021/07/12	85.8	57.63	98.1	58.38	57.10	-12.3	6,831	-0.18%
2021/07/09	178	56.02	442	56.45	56.10	-264	6,422	-4.11%	大買/大賣/鉅額交易
2021/07/08	4	53.18	13	53.38	53.40	-9	6,169	-0.15%
2021/07/07	2	52.55	2	52.65	52.60	0	6,308	0.00%
2021/07/06	33.1	52.44	8.1	53.07	52.00	25	6,386	0.39%
2021/07/05	41.3	53.58	70.2	54.03	54.20	-29	6,544	-0.44%
2021/07/02	15.2	52.28	9	52.16	52.70	6.2	6,563	0.09%
2021/07/01	27	51.71	7.1	51.40	51.00	19.9	6,638	0.30%
2021/06/30	15	52.34	15	52.40	52.70	0	6,777	0.00%
2021/06/29	17.1	52.59	14	52.64	52.60	3.1	6,773	0.05%
2021/06/28	31.1	53.42	10	53.49	53.20	21.1	6,831	0.31%
2021/06/25	116	54.38	81	54.49	54.50	35	6,782	0.52%	大買/
2021/06/24	82	53.30	123	53.79	54.80	-41	6,558	-0.63%	大賣/
2021/06/23	29	51.40	24.2	52.19	51.70	4.9	6,311	0.08%
2021/06/22	18	51.37	13	51.85	50.20	5	6,215	0.08%
2021/06/21	40	49.98	42	50.42	50.50	-2	6,142	-0.03%
2021/06/18	19	50.61	10	50.52	50.10	9	6,085	0.15%
2021/06/17	12	49.78	16	49.54	50.50	-4	6,055	-0.07%
2021/06/16	6	49.53	5	49.56	49.45	1	5,999	0.02%
2021/06/15	9	49.62	23.2	49.94	49.95	-14.2	5,978	-0.24%
2021/06/11	43	49.77	372.6	50.64	48.80	-329.6	5,938	-5.55%	大賣/鉅額交易
2021/06/09	19.1	48.67	11	48.93	48.40	8.1	5,698	0.14%
2021/06/08	12	48.17	14	48.11	48.80	-2	5,660	-0.04%
2021/06/07	60	47.62	7	47.76	47.80	53	5,618	0.94%
2021/06/04	24	48.20	22	48.19	48.40	2	5,589	0.04%
2021/06/03	2	47.35	53	47.72	47.65	-51	5,497	-0.93%
2021/06/02	8	46.99	10	47.66	46.85	-2	5,427	-0.04%
2021/06/01	1	46.80	2.2	46.53	46.60	-1.2	5,375	-0.02%
2021/05/31	1	46.00	31	46.28	45.80	-30	5,399	-0.56%
2021/05/28	3	46.08	17	45.99	46.10	-14	5,434	-0.26%
2021/05/27	30	45.82	52	45.63	45.85	-22	5,402	-0.41%
2021/05/26	53	44.83	21	45.31	45.25	32	5,294	0.60%
2021/05/25	19	44.32	6	44.63	44.75	13	5,043	0.26%
2021/05/24	13	43.15	20	43.65	44.95	-7	4,959	-0.14%
2021/05/21	0	0.00	2	42.18	42.00	-2	4,964	-0.04%
2021/05/20	1	41.45	3	41.23	41.50	-2	5,067	-0.04%
2021/05/19	7	40.65	6	41.03	41.05	1	5,088	0.02%
2021/05/18	4	39.83	2	40.00	41.45	2	5,064	0.04%
2021/05/17	12	38.70	8	39.71	38.55	4	5,074	0.08%
2021/05/14	3	41.57	3	41.22	41.15	0	5,108	0.00%
2021/05/13	2	38.88	5	39.00	39.45	-3	5,075	-0.06%
2021/05/12	7	39.71	2	40.23	39.00	5	5,033	0.10%
2021/05/11	10	42.13	1	42.95	41.45	9	4,959	0.18%
2021/05/10	2	44.30	0	0.00	44.40	2	4,951	0.04%
2021/05/07	0	0.00	3	44.05	44.80	-3	4,972	-0.06%
2021/05/06	3	42.77	0	0.00	43.00	3	5,001	0.06%
2021/05/05	0	0.00	1	44.00	43.10	-1	5,031	-0.02%
2021/05/04	29	44.60	0	0.00	43.95	29	5,044	0.57%
2021/05/03	0	0.00	6	47.27	46.45	-6	4,974	-0.12%
2021/04/29	13	47.02	8	47.39	46.35	5	4,967	0.10%
2021/04/28	0	0.00	3	46.65	46.70	-3	5,051	-0.06%
2021/04/27	9	46.21	10	46.30	46.25	-1	5,391	-0.02%
2021/04/26	4	46.45	1	46.60	46.50	3	5,438	0.06%
2021/04/23	6.2	45.88	4	45.65	46.55	2.2	5,508	0.04%
2021/04/22	22	46.59	13	46.00	45.70	9	5,577	0.16%
2021/04/21	2	47.18	5	47.75	47.15	-3	5,607	-0.05%
2021/04/20	10	48.05	22	48.06	48.00	-12	5,604	-0.21%
2021/04/19	5	47.25	24.1	47.39	47.80	-19	5,683	-0.34%
2021/04/16	7	46.86	38	46.96	47.20	-31	5,735	-0.54%
2021/04/15	13.1	46.44	5	46.56	46.65	8.1	5,874	0.14%
2021/04/14	27.2	46.60	67.2	47.12	46.80	-40	6,095	-0.66%
2021/04/13	34.8	48.80	43	48.57	47.60	-8.2	6,416	-0.13%
2021/04/12	35	50.53	70	50.41	50.40	-35	7,170	-0.49%
2021/04/09	76	49.80	28	50.03	50.20	48	7,646	0.63%
2021/04/08	53	48.84	35	48.42	49.05	18	7,945	0.23%
2021/04/07	22	48.15	25	48.23	48.40	-3	7,898	-0.04%
2021/04/06	59	47.66	110	47.75	47.55	-51	7,916	-0.64%	大賣/
2021/04/01	7	45.94	2	46.03	45.90	5	7,836	0.06%
2021/03/31	29.1	46.54	33	46.76	46.20	-3.9	7,815	-0.05%
2021/03/30	2	45.70	10	45.74	46.10	-8	7,685	-0.10%
2021/03/29	3	45.60	2	45.35	45.15	1	7,626	0.01%
2021/03/26	9	44.97	14	45.32	45.00	-5	7,608	-0.07%
2021/03/25	4	45.40	2	46.00	45.10	2	7,583	0.03%
2021/03/24	7	45.61	25	45.73	45.60	-18	7,572	-0.24%
2021/03/23	1	46.59	2	45.75	45.50	-1	7,552	-0.01%
2021/03/22	8	45.71	13	46.10	45.85	-5	7,491	-0.07%
2021/03/19	2	45.50	2	45.40	45.70	0	7,454	0.00%
2021/03/18	4	45.34	9	45.40	45.55	-5	7,432	-0.07%
2021/03/17	13	45.52	23	45.87	44.95	-10	7,457	-0.13%
2021/03/16	5	45.33	8	45.49	45.20	-3	7,422	-0.04%
2021/03/15	6	45.28	5	45.34	45.25	1	7,476	0.01%
2021/03/12	7	44.69	8	44.97	44.90	-1	7,480	-0.01%
2021/03/11	15	44.57	27	44.74	45.00	-12	7,547	-0.16%
2021/03/10	4	44.48	5	44.73	44.65	-1	7,761	-0.01%
2021/03/09	10	43.15	4	43.08	43.50	6	7,775	0.08%
2021/03/08	37	43.54	3	44.35	43.40	34	7,863	0.43%
2021/03/05	13	43.86	6	43.97	43.75	7	7,866	0.09%
2021/03/04	14	44.82	9	45.27	44.70	5	7,869	0.06%
2021/03/03	14	44.50	22	44.64	44.50	-8	7,825	-0.10%
2021/03/02	9	44.20	7	44.60	43.25	2	7,803	0.03%
2021/02/26	21	44.13	2	44.30	43.95	19	7,831	0.24%
2021/02/25	24	44.85	9	45.08	45.00	15	7,811	0.19%
2021/02/24	13	45.23	6	45.59	44.90	7	7,801	0.09%
2021/02/23	21	45.64	15.1	45.55	45.80	6	7,742	0.08%
2021/02/22	8	45.61	31	45.64	46.00	-23	7,717	-0.30%
2021/02/19	21	44.14	5	43.89	44.15	16	7,638	0.21%
2021/02/18	0	43.70	1.2	43.71	43.60	-1.1	7,631	-0.02%
2021/02/17	8	42.90	3.1	42.98	43.00	4.9	7,624	0.06%
2021/02/05	28	43.03	0	0.00	42.65	28	7,577	0.37%
2021/02/04	0	0.00	14	43.67	44.10	-14	7,503	-0.19%
2021/02/03	23	43.20	12	43.33	42.95	11	7,483	0.15%
2021/02/02	21	43.11	11	42.96	42.90	10	7,457	0.13%
2021/02/01	2	41.73	1.2	42.43	42.85	0.8	7,446	0.01%
2021/01/29	7	42.54	1.1	41.54	41.50	5.9	7,378	0.08%
2021/01/28	18	42.44	4.8	42.54	43.20	13.2	7,331	0.18%
2021/01/27	3	43.93	1	43.45	43.45	2	7,299	0.03%
2021/01/26	21	44.46	184	44.48	44.15	-163	7,265	-2.24%	大賣/鉅額交易
2021/01/25	7	44.87	2	45.05	45.05	5	7,236	0.07%
2021/01/22	45	45.28	9	45.36	45.45	36	7,200	0.50%
2021/01/21	10	45.35	34	45.38	45.25	-24	7,218	-0.33%
2021/01/20	73	45.50	58.7	45.76	44.30	14.3	7,129	0.20%
2021/01/19	33	44.47	4.3	44.39	44.50	28.7	6,758	0.42%
2021/01/18	3	44.55	15	43.43	44.75	-12	6,695	-0.18%
2021/01/15	39.1	44.55	7	45.51	44.15	32.1	6,616	0.49%
2021/01/14	24	45.43	19	45.93	45.85	5	6,546	0.08%
2021/01/13	105	44.76	12	44.60	45.00	93	6,443	1.44%	大買/
2021/01/12	5	44.29	16.1	45.02	44.30	-11.1	6,399	-0.17%
2021/01/11	20	44.88	5	44.61	45.05	15	6,261	0.24%
2021/01/08	8	44.07	24	43.96	44.45	-16	6,214	-0.26%
2021/01/07	71	45.81	37	46.04	45.40	34	6,082	0.56%
2021/01/06	65	46.86	80	46.49	45.15	-15	5,991	-0.25%
2021/01/05	252	48.79	286	48.54	48.70	-34	5,576	-0.61%	大買/大賣/
2021/01/04	142	45.42	69	45.88	46.40	73	4,678	1.56%	大買/
2020/12/31	94	40.94	198	41.16	42.20	-104	4,107	-2.53%	大賣/鉅額交易
2020/12/30	17.1	38.73	49	38.92	38.40	-32	3,578	-0.89%
2020/12/29	40	38.71	26	39.55	38.50	14	3,524	0.40%
2020/12/28	6	38.52	53	38.46	39.05	-47	3,405	-1.38%
2020/12/25	1	37.30	0	0.00	37.30	1	3,293	0.03%
2020/12/22	4	36.68	0	0.00	36.65	4	3,293	0.12%
2020/12/21	4	36.75	0	0.00	37.05	4	3,316	0.12%
2020/12/18	1	37.00	19	37.10	37.20	-18	3,324	-0.54%
2020/12/17	4	37.20	0	0.00	37.25	4	3,346	0.12%
2020/12/15	1	37.30	1	37.70	37.30	0	3,410	0.00%
2020/12/14	2	37.83	0	0.00	38.15	2	3,439	0.06%
2020/12/11	5	37.34	0	0.00	37.65	5	3,482	0.14%
2020/12/10	41	38.48	0	0.00	38.30	41	3,496	1.17%
2020/12/09	6	38.85	21	38.89	39.10	-15	3,514	-0.43%
2020/12/08	6	38.36	2	38.75	38.30	4	3,449	0.12%
2020/12/07	15	38.59	14	38.89	38.45	1	3,477	0.03%
2020/12/04	75	38.87	84	39.10	39.00	-9	3,414	-0.26%
2020/12/03	20	37.78	32	37.64	38.05	-12	3,220	-0.37%
2020/12/02	21	37.91	4	37.86	37.80	17	3,301	0.51%
2020/12/01	4	36.68	4	37.13	37.30	0	3,383	0.00%
2020/11/30	0	0.00	1	37.30	37.00	-1	3,463	-0.03%
2020/11/27	0.1	37.50	14	37.33	37.45	-13.9	3,488	-0.40%
2020/11/26	2	36.68	0	0.00	36.55	2	3,481	0.06%
2020/11/25	17	36.97	1	36.85	36.85	16	3,460	0.46%
2020/11/24	8	37.28	0	0.00	37.15	8	3,425	0.23%
2020/11/23	1	37.40	12	37.50	37.70	-11	3,448	-0.32%
2020/11/19	25	37.13	3	37.25	37.20	22	3,507	0.63%
2020/11/18	7	37.78	0	0.00	37.60	7	3,489	0.20%
2020/11/17	21	37.78	3	37.90	37.90	18	3,529	0.51%
2020/11/16	4	37.70	1	37.85	37.85	3	3,631	0.08%
2020/11/13	1	37.90	5	37.80	38.05	-4	3,733	-0.11%
2020/11/11	5	37.70	0	0.00	37.75	5	4,167	0.12%
2020/11/09	1	38.20	0	0.00	38.20	1	4,247	0.02%
2020/11/06	4	38.50	1	38.80	38.55	3	4,237	0.07%
2020/11/04	6	38.77	6	39.35	39.05	0	4,255	0.00%
2020/11/03	1	38.55	22	38.61	38.90	-21	4,240	-0.50%
2020/11/02	9	37.31	7	37.71	37.70	2	4,234	0.05%
2020/10/30	13	38.14	3	38.35	37.90	10	4,263	0.23%
2020/10/29	17	38.19	16	38.72	39.05	1	4,282	0.02%
2020/10/28	11	39.35	15	39.75	39.50	-4	4,318	-0.09%
2020/10/27	1	38.60	10	39.10	39.10	-9	4,427	-0.20%
2020/10/26	0	0.00	1	38.95	39.00	-1	4,526	-0.02%
2020/10/23	1	38.90	3	39.25	38.95	-2	4,544	-0.04%
2020/10/22	17	38.66	5	38.92	38.90	12	4,651	0.26%
2020/10/21	14	38.86	13	39.31	39.00	1	4,662	0.02%
2020/10/20	2	38.85	9	38.85	38.60	-7	4,646	-0.15%
2020/10/19	15	38.41	2	39.05	38.35	13	4,633	0.28%
2020/10/16	3	39.13	3	39.78	39.10	0	4,603	0.00%
2020/10/15	11	39.16	18	39.37	39.45	-7	4,569	-0.15%
2020/10/14	32	38.94	29	39.41	38.75	3	4,517	0.07%
2020/10/13	4	37.95	8	38.33	38.55	-4	4,346	-0.09%
2020/10/12	8	37.74	8	38.31	38.65	0	4,340	0.00%
2020/10/07	2	38.23	2	37.90	38.00	0	4,419	0.00%
2020/10/06	1	38.20	6	38.20	38.30	-5	4,572	-0.11%
2020/10/05	3	37.75	3	38.18	37.75	0	4,611	0.00%
2020/09/30	0	0.00	13	37.05	37.00	-13	4,620	-0.28%
2020/09/29	0	0.00	3	36.20	36.35	-3	4,616	-0.06%
2020/09/28	0	0.00	23	36.06	36.00	-23	4,623	-0.50%
2020/09/25	14	35.53	10	35.19	35.30	4	4,643	0.09%
2020/09/24	22	36.18	21	36.43	36.25	1	4,616	0.02%
2020/09/23	0	0.00	1	37.40	37.05	-1	4,580	-0.02%
2020/09/22	13	36.56	12	37.04	36.55	1	4,576	0.02%
2020/09/21	18	37.55	1	37.40	37.40	17	4,539	0.37%
2020/09/18	24	38.41	0	0.00	38.45	24	4,530	0.53%
2020/09/17	6	38.68	36	38.89	38.90	-30	4,528	-0.66%
2020/09/16	6	38.45	6	38.72	38.25	0	4,499	0.00%
2020/09/15	1	37.90	2	38.00	38.20	-1	4,456	-0.02%
2020/09/14	3	37.40	51	37.63	37.90	-48	4,497	-1.07%
2020/09/10	23	37.11	14	37.74	36.70	9	4,469	0.20%
2020/09/08	2	37.55	11	37.67	37.45	-9	4,383	-0.21%
2020/09/07	29	38.08	15	38.94	37.00	14	4,348	0.32%
2020/09/04	26	37.47	52.2	37.79	38.40	-26.2	4,253	-0.62%
2020/09/03	21	37.22	18	37.73	37.35	3	4,080	0.07%
2020/09/02	2	36.30	26	36.40	36.65	-24	4,003	-0.60%
2020/09/01	0	0.00	51	35.49	35.70	-51	3,962	-1.29%
2020/08/31	7	34.75	0	0.00	34.55	7	3,947	0.18%
2020/08/28	66	35.26	6	35.95	35.20	60	3,934	1.52%
2020/08/27	10	35.41	6	36.03	35.65	4	3,946	0.10%
2020/08/26	14	35.59	3	36.20	35.50	11	3,936	0.28%
2020/08/25	0	0.00	4	35.90	35.55	-4	3,915	-0.10%
2020/08/24	3	35.40	3	36.10	35.30	0	3,968	0.00%
2020/08/21	2	35.10	21	35.43	35.20	-19	3,952	-0.48%
2020/08/20	16	34.88	13	34.99	34.45	3	3,878	0.08%
2020/08/19	15	38.37	12	37.80	36.90	3	3,757	0.08%
2020/08/18	36	38.13	6	38.41	38.00	30	3,648	0.82%
2020/08/17	1	38.80	50	38.76	38.80	-49	3,391	-1.44%
2020/08/14	45	34.47	42	34.82	35.30	3	3,229	0.09%
2020/08/13	2	34.50	6	34.80	34.55	-4	3,183	-0.13%
2020/08/10	0	0.00	2	34.63	34.40	-2	3,160	-0.06%
2020/08/07	1	33.95	3	34.12	33.80	-2	3,162	-0.06%
2020/08/06	25	33.93	4	33.95	33.95	21	3,154	0.67%
2020/08/05	24	34.36	9	34.54	34.15	15	3,154	0.48%
2020/08/04	45	33.96	0	0.00	33.85	45	3,126	1.44%
2020/08/03	21	35.44	9	35.92	35.65	12	3,092	0.39%
2020/07/31	10	35.50	66	35.57	36.30	-56	3,028	-1.85%
2020/07/30	13	34.70	36	35.01	34.75	-23	2,899	-0.79%
2020/07/29	1	33.90	1	33.90	34.00	0	2,865	0.00%
2020/07/28	44	34.15	29	34.62	33.60	15	2,934	0.51%
2020/07/27	21	34.16	15	33.86	33.00	6	2,852	0.21%
2020/07/24	5	32.79	0	0.00	32.70	5	2,834	0.18%
2020/07/23	0	0.00	2	33.50	33.80	-2	2,851	-0.07%
2020/07/22	5	33.70	0	0.00	33.60	5	2,969	0.17%
2020/07/20	3	32.60	4	32.09	32.75	-1	2,997	-0.03%
2020/07/17	14	32.76	7	32.59	32.45	7	3,018	0.23%
2020/07/16	16	33.67	8	33.43	33.15	8	3,020	0.26%
2020/07/15	7	33.99	13	34.30	33.80	-6	3,032	-0.20%
2020/07/14	19	33.85	21	34.10	33.70	-2	3,001	-0.07%
2020/07/13	14	33.71	13	34.04	34.50	1	2,945	0.03%
2020/07/10	13	32.87	5	32.85	33.60	8	2,825	0.28%
2020/07/09	14	32.83	2	32.70	32.90	12	2,777	0.43%
2020/07/08	5	32.20	2	32.35	32.35	3	2,750	0.11%
2020/07/07	3	32.03	0	0.00	32.00	3	2,734	0.11%
2020/07/06	0	0.00	2	32.40	32.30	-2	2,748	-0.07%
2020/07/03	4	31.80	7	31.85	31.75	-3	2,777	-0.11%
2020/07/02	12	31.77	1	31.85	31.85	11	2,813	0.39%
2020/07/01	2	31.80	2	31.60	31.65	0	2,840	0.00%
2020/06/30	3	31.08	1	31.15	30.95	2	2,840	0.07%
2020/06/29	14	30.70	1	30.65	31.00	13	2,853	0.46%
2020/06/24	3	31.10	0	0.00	31.20	3	2,850	0.11%
2020/06/23	6	31.63	0	0.00	31.65	6	2,861	0.21%
2020/06/22	5	31.60	6	32.05	32.10	-1	2,870	-0.03%
2020/06/19	3	32.53	0	0.00	32.00	3	2,894	0.10%
2020/06/18	0	0.00	10	33.43	33.75	-10	2,825	-0.35%
2020/06/16	0	0.00	3	31.95	31.80	-3	2,879	-0.10%
2020/06/15	4	31.90	2	31.20	31.25	2	2,951	0.07%
2020/06/12	1	31.95	1	31.60	32.15	0	2,976	0.00%
2020/06/11	0	0.00	11.7	33.62	32.75	-11.7	3,003	-0.39%
2020/06/10	4	33.30	1	33.50	33.30	3	2,990	0.10%
2020/06/09	0.6	33.20	0	0.00	33.20	0.6	3,034	0.02%
2020/06/08	0	0.00	2	33.75	33.20	-2	3,061	-0.07%
2020/06/05	3	33.17	6	33.28	33.10	-3	3,056	-0.10%
2020/06/04	0	0.00	3	32.77	32.80	-3	3,058	-0.10%
2020/06/03	0	0.00	14	32.82	32.70	-14	3,082	-0.45%
2020/06/02	11	32.44	6	32.45	32.45	5	3,077	0.16%
2020/06/01	0	0.00	8	32.05	32.10	-8	3,077	-0.26%
2020/05/29	3	31.32	1	31.50	31.00	2	3,110	0.06%
2020/05/28	2	31.18	1	31.60	30.95	1	3,069	0.03%
2020/05/27	6	31.28	0	0.00	31.25	6	3,097	0.19%
2020/05/26	4	31.50	0	0.00	31.25	4	3,126	0.13%
2020/05/25	2	31.40	0	0.00	31.50	2	3,129	0.06%
2020/05/22	2	31.63	0	0.00	31.20	2	3,142	0.06%
2020/05/21	7	32.51	0	0.00	32.25	7	3,129	0.22%
2020/05/20	0	0.00	1	33.00	32.45	-1	3,124	-0.03%
2020/05/19	1	31.95	0	0.00	31.70	1	3,138	0.03%
2020/05/18	2	32.20	1	31.90	31.85	1	3,137	0.03%
2020/05/15	3	32.27	1	32.55	32.10	2	3,148	0.06%
2020/05/14	0	0.00	19	33.17	32.65	-19	3,127	-0.61%
2020/05/12	1	34.10	8	34.45	34.30	-7	3,143	-0.22%
2020/05/11	1	34.30	2	34.20	34.10	-1	3,142	-0.03%
2020/05/08	41	34.64	1	34.70	34.10	40	3,157	1.27%
2020/05/07	4	34.23	10	33.95	34.35	-6	3,192	-0.19%
2020/05/06	0	0.00	22	33.35	33.10	-22	3,244	-0.68%
2020/05/05	53	33.83	1	33.40	33.50	52	3,243	1.60%
2020/05/04	3	32.37	2	34.00	33.95	1	3,264	0.03%
2020/04/30	3	32.38	0	0.00	32.60	3	3,207	0.09%
2020/04/28	10	31.86	0	0.00	32.30	10	3,223	0.31%
2020/04/27	30	32.27	31	32.64	32.35	-1	3,271	-0.03%
2020/04/24	8	30.05	0	0.00	30.60	8	3,171	0.25%
2020/04/23	0	0.00	6	30.11	30.00	-6	3,185	-0.19%
2020/04/22	0	0.00	1	30.20	30.05	-1	3,239	-0.03%
2020/04/21	2	28.95	0	0.00	29.15	2	3,381	0.06%
2020/04/20	0	0.00	2	29.70	29.70	-2	3,404	-0.06%
2020/04/15	5	28.70	1	28.95	28.90	4	3,422	0.12%
2020/04/14	5	28.10	4	28.13	28.20	1	3,387	0.03%
2020/04/13	0	0.00	1	27.55	27.55	-1	3,379	-0.03%
2020/04/09	2	27.50	26	27.65	27.30	-24	3,387	-0.71%
2020/04/08	9	27.77	2	27.35	27.30	7	3,374	0.21%
2020/04/07	1	26.00	0	0.00	26.70	1	3,323	0.03%
2020/04/01	0	0.00	4	25.13	25.25	-4	3,263	-0.12%
2020/03/31	0	0.00	2	24.73	24.90	-2	3,314	-0.06%
2020/03/30	20	23.53	4	24.24	24.55	16	3,293	0.49%
2020/03/27	2	25.13	0	0.00	24.20	2	3,302	0.06%
2020/03/26	0	0.00	1	24.35	24.60	-1	3,254	-0.03%
2020/03/25	4	24.08	0	0.00	24.20	4	3,244	0.12%
2020/03/20	9	22.85	0	0.00	22.90	9	3,237	0.28%
2020/03/19	2	22.15	65	22.63	21.15	-63	3,217	-1.96%
2020/03/17	1	24.80	1	24.80	24.70	0	3,150	0.00%
2020/03/16	3	26.25	4	27.30	25.85	-1	3,130	-0.03%
2020/03/13	10	26.22	66	26.19	26.90	-56	3,125	-1.79%
2020/03/12	7	28.42	0	0.00	28.60	7	3,079	0.23%
2020/03/11	8	31.35	0	0.00	30.75	8	3,057	0.26%
2020/03/09	1	32.15	5	31.67	30.85	-4	3,122	-0.13%
2020/03/06	1	33.25	0	0.00	33.00	1	3,168	0.03%
2020/03/04	0	0.00	5	32.60	32.35	-5	3,171	-0.16%
2020/03/02	5	32.35	0	0.00	32.60	5	3,114	0.16%
2020/02/27	1	32.00	3	32.75	31.60	-2	3,154	-0.06%
2020/02/26	0	0.00	2	33.28	33.10	-2	3,182	-0.06%
2020/02/25	9	33.08	1	33.30	33.30	8	3,272	0.24%
2020/02/21	5	34.35	0	0.00	34.30	5	3,396	0.15%
2020/02/20	6	34.40	6	34.85	34.80	0	3,477	0.00%
2020/02/18	0	0.00	20	35.65	35.05	-20	3,665	-0.55%
2020/02/17	0	0.00	14	35.35	35.40	-14	4,009	-0.35%
2020/02/14	14	36.05	5	36.02	35.95	9	4,081	0.22%
2020/02/13	9	35.61	0	0.00	35.40	9	4,359	0.21%
2020/02/12	0	0.00	1	35.95	36.10	-1	4,336	-0.02%
2020/02/11	1	35.70	3.1	35.67	35.75	-2.1	4,316	-0.05%
2020/02/10	7	34.07	1	34.65	34.15	6	4,283	0.14%
2020/02/07	28	36.81	2	36.40	35.00	26	4,237	0.61%
2020/02/06	12	37.68	3	38.00	37.90	9	4,138	0.22%
2020/02/05	6	38.29	1	37.85	38.05	5	4,120	0.12%
2020/02/04	10	37.25	2	38.00	37.85	8	4,018	0.20%
2020/02/03	22	36.11	9	36.76	36.60	13	3,977	0.33%
2020/01/31	1	37.90	1	37.85	37.80	0	3,945	0.00%
2020/01/30	1	36.40	104	36.80	36.95	-103	3,919	-2.63%	大賣/鉅額交易
2020/01/20	3	38.78	2	38.93	38.70	1	3,834	0.03%
2020/01/17	3	39.02	6	38.76	38.85	-3	3,831	-0.08%
2020/01/16	4	38.80	17	39.25	39.50	-13	3,820	-0.34%
2020/01/15	13	39.17	31	38.36	38.30	-18	3,794	-0.47%
2020/01/14	7	36.88	10	36.44	37.00	-3	3,614	-0.08%
2020/01/13	1	35.80	7	35.89	36.10	-6	3,556	-0.17%
2020/01/10	1	34.65	2	35.00	35.05	-1	3,562	-0.03%
2020/01/08	5	34.29	1	34.50	34.35	4	3,486	0.11%
2020/01/07	0	0.00	2	34.65	34.70	-2	3,479	-0.06%
2020/01/06	0	0.00	5	34.60	34.85	-5	3,475	-0.14%
2020/01/03	0	0.00	1.5	35.17	35.20	-1.5	3,476	-0.04%
2020/01/02	5	35.00	0	0.00	35.00	5	3,451	0.14%
2019/12/30	0	0.00	6	34.28	34.65	-6	3,425	-0.18%
2019/12/27	1	34.35	0	0.00	34.40	1	3,416	0.03%
2019/12/26	0	0.00	12	35.34	34.85	-12	3,412	-0.35%
2019/12/25	5	34.06	10	33.90	34.20	-5	3,368	-0.15%
2019/12/24	0	0.00	2	34.00	33.85	-2	3,363	-0.06%
2019/12/19	0	0.00	1	34.80	34.80	-1	3,292	-0.03%
2019/12/18	7	35.24	2	35.63	35.30	5	3,265	0.15%
2019/12/17	0	0.00	16.2	35.33	35.60	-16.2	3,230	-0.50%
2019/12/16	10	34.50	1	34.50	34.70	9	3,152	0.29%
2019/12/13	101	34.72	7	34.23	34.25	94	3,132	3.00%	大買/
2019/12/12	0.9	34.70	0	0.00	34.70	0.9	3,091	0.03%
2019/12/11	60	34.64	3	34.60	34.70	57	3,072	1.86%
2019/12/10	1	34.10	0	0.00	34.50	1	3,057	0.03%
2019/12/09	1	34.20	1	34.20	34.20	0	3,038	0.00%
2019/12/06	0	0.00	2	34.05	34.10	-2	3,029	-0.07%
2019/12/05	0	0.00	1	34.40	34.10	-1	3,019	-0.03%
2019/12/04	2	34.20	0	0.00	34.10	2	3,004	0.07%
2019/12/03	2	34.23	27.3	34.63	34.85	-25.3	2,933	-0.86%
2019/12/02	0	0.00	2	33.63	33.80	-2	2,839	-0.07%
2019/11/28	0	0.00	12	33.67	33.80	-12	2,771	-0.43%
2019/11/27	3	33.28	6	33.65	33.80	-3	2,758	-0.11%
2019/11/26	0	0.00	30	33.45	33.10	-30	2,710	-1.11%
2019/11/25	8.5	33.80	24	33.99	34.00	-15.5	2,617	-0.59%
2019/11/22	7	33.39	27.2	33.63	33.50	-20.2	2,547	-0.79%
2019/11/21	2	32.83	1	33.00	33.00	1	2,439	0.04%
2019/11/20	0	0.00	22	32.84	32.90	-22	2,362	-0.93%
2019/11/19	13	32.39	23	32.41	32.50	-10	2,265	-0.44%
2019/11/18	8	31.93	0	0.00	32.20	8	2,170	0.37%
2019/11/15	5	31.48	2	31.50	31.75	3	2,042	0.15%
2019/11/14	38	31.83	97.5	31.38	31.50	-59.5	1,920	-3.10%
2019/11/13	2	29.68	0	0.00	29.75	2	1,557	0.13%
2019/11/12	21.5	29.35	96	29.63	29.95	-74.5	1,466	-5.08%
2019/11/08	1	28.45	1	28.70	28.35	0	1,144	0.00%
2019/11/07	0	0.00	7	28.64	28.55	-7	1,132	-0.62%
2019/11/06	2	28.50	0	0.00	28.50	2	1,111	0.18%
2019/11/05	0	0.00	10	28.42	28.50	-10	1,084	-0.92%
2019/11/04	0	0.00	4	28.28	28.15	-4	1,073	-0.37%
2019/11/01	1	27.80	0	0.00	27.80	1	1,058	0.09%
2019/10/30	3	28.37	0	0.00	28.30	3	1,082	0.28%
2019/10/29	6	28.27	20	28.16	28.00	-14	1,096	-1.28%
2019/10/28	0	0.00	2	27.95	27.85	-2	1,153	-0.17%
2019/10/25	10	28.00	0	0.00	28.10	10	1,154	0.87%
2019/10/23	15	28.03	5	27.93	27.70	10	1,083	0.92%
2019/10/18	1	26.80	4	26.79	27.05	-3	1,024	-0.29%
2019/10/16	3	26.87	2	26.85	26.80	1	952	0.11%
2019/10/15	2	26.75	0	0.00	26.70	2	940	0.21%
2019/10/14	0	0.00	4	26.70	26.65	-4	936	-0.43%
2019/10/09	8	26.90	0	0.00	26.85	8	916	0.87%
2019/10/01	6	28.23	2	28.50	28.10	4	880	0.45%
2019/09/26	8	28.60	0	0.00	28.00	8	846	0.95%
2019/09/25	1	28.65	0	0.00	28.70	1	839	0.12%
2019/09/24	0	0.00	1	28.75	28.80	-1	836	-0.12%
2019/09/17	5	28.71	0	0.00	28.65	5	840	0.60%
2019/09/04	2	27.75	0	0.00	27.90	2	740	0.27%
2019/08/28	0	0.00	2	27.15	27.20	-2	697	-0.29%
2019/08/26	2.1	27.50	4	27.61	27.50	-1.9	689	-0.28%
2019/08/23	0.1	28.10	2	28.20	28.10	-1.9	684	-0.28%
2019/08/19	1	27.50	0	0.00	27.55	1	682	0.15%
2019/08/16	0	0.00	1	27.00	27.45	-1	681	-0.15%
2019/08/12	2	27.25	0	0.00	27.15	2	693	0.29%
2019/08/01	0	0.00	1	28.90	28.75	-1	711	-0.14%
2019/07/30	10	30.45	70	30.42	30.55	-60	674	-8.90%
2019/07/29	0	0.00	20	29.97	29.90	-20	615	-3.25%
2019/07/26	0	0.00	8	29.72	29.70	-8	606	-1.32%
2019/07/25	0	0.00	10	29.65	29.65	-10	607	-1.65%
2019/07/24	0	0.00	27	29.62	29.55	-27	615	-4.39%
2019/07/22	0	0.00	11	29.45	29.25	-11	628	-1.75%
2019/07/19	10	29.10	1	29.05	29.10	9	630	1.43%
2019/07/17	0	0.00	20	29.49	29.40	-20	652	-3.07%
2019/07/16	1	29.25	22	29.39	29.35	-21	679	-3.09%
2019/07/15	1	29.15	1	28.95	28.95	0	748	0.00%
2019/07/12	0	0.00	11	29.25	29.10	-11	785	-1.40%
2019/07/10	0	0.00	5	29.10	29.10	-5	907	-0.55%
2019/07/04	0	0.00	2	29.55	29.40	-2	1,009	-0.20%
2019/07/03	0	0.00	25	29.43	29.40	-25	1,016	-2.46%
2019/06/28	1	29.00	0	0.00	29.00	1	1,044	0.10%
2019/06/21	0	0.00	10	29.15	29.10	-10	1,041	-0.96%
2019/06/20	0	0.00	56	28.95	29.00	-56	1,039	-5.39%
2019/06/19	0	0.00	61	28.57	28.60	-61	1,041	-5.86%
2019/06/14	0	0.00	12	28.50	28.40	-12	1,057	-1.14%
2019/06/13	0	0.00	32	28.45	28.45	-32	1,063	-3.01%
2019/06/06	0	0.00	18	28.27	28.30	-18	1,103	-1.63%
2019/06/04	0	0.00	2	28.35	28.15	-2	1,119	-0.18%
2019/05/29	2	27.55	0	0.00	27.65	2	1,151	0.17%
2019/05/28	2	28.15	8	28.34	27.90	-6	1,148	-0.52%
2019/05/24	0	0.00	2	28.30	28.20	-2	1,162	-0.17%
2019/05/23	3	28.10	0	0.00	28.15	3	1,170	0.26%
2019/05/21	0	0.00	3	27.75	27.70	-3	1,227	-0.24%
2019/05/17	1	27.80	0	0.00	27.65	1	1,259	0.08%
2019/05/15	1	28.20	0	0.00	28.20	1	1,263	0.08%
2019/05/13	3	28.23	0	0.00	28.00	3	1,257	0.24%
2019/05/09	2	29.00	0	0.00	28.70	2	1,252	0.16%
2019/05/08	1	29.40	0	0.00	29.40	1	1,239	0.08%
2019/05/07	0	0.00	1	29.80	29.85	-1	1,224	-0.08%
2019/05/06	3	30.00	60	30.00	29.95	-57	1,217	-4.68%
2019/04/29	7	30.51	0	0.00	30.25	7	1,182	0.59%
2019/04/25	10	30.68	3	30.85	31.00	7	1,178	0.59%
2019/04/24	70	30.93	0	0.00	30.80	70	1,173	5.97%
2019/04/23	1	30.75	0	0.00	31.00	1	1,158	0.09%
2019/04/22	1	31.65	2	31.35	31.35	-1	1,142	-0.09%
2019/04/19	2	31.50	3	31.55	31.50	-1	1,111	-0.09%
2019/04/18	41	30.79	0	0.00	30.65	41	1,035	3.96%
2019/04/17	0	0.00	3	30.75	30.90	-3	1,002	-0.30%
2019/04/16	8	29.64	0	0.00	29.80	8	954	0.84%
2019/04/15	2	29.83	0	0.00	29.60	2	876	0.23%
2019/04/12	2	30.60	0	0.00	30.35	2	812	0.25%
2019/03/27	3	31.48	0	0.00	31.50	3	721	0.42%
2019/03/26	0	0.00	11	31.65	31.65	-11	723	-1.52%
2019/03/25	2	31.85	0	0.00	31.85	2	727	0.27%
2019/03/21	1.3	32.46	0	0.00	32.55	1.3	716	0.18%
2019/03/20	0	0.00	1	32.50	32.40	-1	717	-0.14%
2019/03/18	0	0.00	3	31.85	31.90	-3	708	-0.42%
2019/03/14	4	32.00	0	0.00	32.10	4	701	0.57%
2019/03/11	0	0.00	5.2	31.96	32.40	-5.2	714	-0.73%
2019/03/08	0	0.00	29	31.99	32.15	-29	720	-4.03%
2019/03/07	1	31.90	3	31.95	31.95	-2	737	-0.27%
2019/03/06	0	0.00	0.2	31.95	31.95	-0.2	734	-0.03%
2019/03/05	5	31.30	0	0.00	31.30	5	731	0.68%
2019/02/27	0	0.00	5	31.60	31.60	-5	739	-0.68%
2019/02/26	0	0.00	4	31.55	31.60	-4	740	-0.54%
2019/02/25	0	0.00	1	31.00	31.10	-1	736	-0.14%
2019/02/22	6	31.37	0	0.00	31.30	6	733	0.82%
2019/02/20	9	31.66	0	0.00	31.45	9	726	1.24%
2019/02/19	0	0.00	1	31.75	32.20	-1	683	-0.15%
2019/02/18	0	0.00	1	31.00	31.10	-1	647	-0.15%
2019/02/14	1	30.75	0	0.00	31.00	1	643	0.16%
2019/01/25	0	0.00	1	30.45	30.55	-1	655	-0.15%
2019/01/24	5	30.92	0	0.00	30.80	5	662	0.75%
2019/01/21	1	31.00	0	0.00	31.10	1	691	0.14%
2019/01/11	0	0.00	1	29.70	29.65	-1	744	-0.13%
2019/01/09	0	0.00	1	29.60	29.90	-1	786	-0.13%
2019/01/08	1	29.15	0	0.00	29.30	1	796	0.13%
2019/01/04	1	28.40	0	0.00	28.90	1	830	0.12%
2018/12/13	0	0.00	3	31.15	31.00	-3	1,001	-0.30%
2018/11/30	0	0.00	1	31.70	31.05	-1	1,048	-0.10%
2018/11/28	0	0.00	10	30.80	30.80	-10	1,019	-0.98%
2018/11/21	0	0.00	1	29.35	29.35	-1	1,150	-0.09%
2018/11/14	0	0.00	1	28.00	27.85	-1	1,464	-0.07%
2018/11/08	5	27.65	0	0.00	27.30	5	1,464	0.34%
2018/10/29	1	26.50	0	0.00	26.05	1	1,422	0.07%
2018/10/26	5	26.85	5	26.60	26.90	0	1,414	0.00%
2018/10/25	4	27.65	0	0.00	27.75	4	1,434	0.28%
2018/10/24	0	0.00	2	28.15	28.60	-2	1,487	-0.13%
2018/10/23	0	0.00	2	28.40	28.10	-2	1,510	-0.13%
2018/10/18	11	28.99	0	0.00	28.90	11	1,515	0.73%
2018/10/17	20	28.15	0	0.00	28.00	20	1,508	1.33%
2018/10/16	4	28.15	0	0.00	28.10	4	1,497	0.27%
2018/10/12	5	28.30	0	0.00	28.35	5	1,487	0.34%
2018/10/11	2	28.63	20	29.00	28.20	-18	1,481	-1.22%
2018/10/08	1	30.80	0	0.00	31.05	1	1,434	0.07%
2018/10/05	2	30.75	1	30.70	30.60	1	1,454	0.07%
2018/10/03	0	0.00	2	32.10	31.75	-2	1,436	-0.14%
2018/10/01	2	31.95	0	0.00	31.95	2	1,416	0.14%
2018/09/28	2	31.35	0	0.00	31.20	2	1,416	0.14%
2018/09/25	1	31.10	0	0.00	31.20	1	1,437	0.07%
2018/09/19	0	0.00	2	30.45	30.40	-2	1,524	-0.13%
2018/09/18	2	30.45	0	0.00	30.40	2	1,559	0.13%
2018/09/13	31	30.20	0	0.00	30.30	31	1,654	1.87%
2018/09/12	0	0.00	1	30.15	30.35	-1	1,655	-0.06%
2018/09/11	0.2	31.00	0	0.00	30.90	0.2	1,642	0.01%
2018/09/10	2	30.20	20	30.09	30.20	-18	1,629	-1.10%
2018/09/07	1	30.20	0	0.00	30.40	1	1,615	0.06%
2018/09/06	1	31.20	0	0.00	31.05	1	1,599	0.06%
2018/09/05	1	31.35	0	0.00	31.30	1	1,599	0.06%
2018/09/04	1	31.60	0	0.00	31.50	1	1,607	0.06%
2018/09/03	6	31.81	0	0.00	31.50	6	1,602	0.37%
2018/08/28	4	31.13	2	30.85	31.10	2	1,543	0.13%
2018/08/27	17	30.28	4	30.20	31.20	13	1,500	0.87%
2018/08/24	3.2	31.84	8	32.31	31.50	-4.8	1,371	-0.35%
2018/08/23	1	34.35	2	34.38	35.00	-1	1,245	-0.08%
2018/08/22	0	0.00	1	35.20	35.15	-1	1,221	-0.08%
2018/08/20	1	35.15	0	0.00	35.00	1	1,229	0.08%
2018/08/17	2	35.15	0	0.00	35.00	2	1,228	0.16%
2018/08/14	2	35.60	11	35.85	35.80	-9	1,234	-0.73%
2018/08/13	6	36.45	6	35.53	35.60	0	1,239	0.00%
2018/08/10	0	0.00	10	36.90	36.80	-10	1,241	-0.81%
2018/08/09	1	37.20	24	37.15	37.10	-23	1,247	-1.84%
2018/08/08	1	37.20	0	0.00	37.20	1	1,266	0.08%
2018/08/07	1	37.20	0	0.00	37.20	1	1,286	0.08%
2018/08/06	0	0.00	3	37.35	37.40	-3	1,292	-0.23%
2018/08/02	1.1	37.28	0	0.00	37.10	1.1	1,285	0.08%
2018/08/01	14	37.49	1	37.50	37.50	13	1,276	1.02%
2018/07/31	5	39.93	0	0.00	40.30	5	1,237	0.40%
2018/07/26	0	0.00	3	39.60	39.75	-3	1,167	-0.26%
2018/07/23	1	38.65	0	0.00	38.65	1	1,148	0.09%
2018/07/20	2	38.60	0	0.00	38.65	2	1,157	0.17%
2018/07/18	0	0.00	15	38.85	38.65	-15	1,175	-1.28%
2018/07/16	2	39.25	0	0.00	38.85	2	1,176	0.17%
2018/07/13	6	38.50	27	38.60	38.75	-21	1,170	-1.79%
2018/07/12	1	37.30	0	0.00	37.40	1	1,168	0.09%
2018/07/11	1	37.20	0	0.00	37.20	1	1,174	0.09%
2018/07/06	13	37.73	10	37.10	37.00	3	1,185	0.25%
2018/07/04	10	37.76	5	37.75	37.85	5	1,180	0.42%
2018/07/03	13	38.25	7	38.09	37.90	6	1,179	0.51%
2018/07/02	3	38.70	3	38.55	38.90	0	1,160	0.00%
2018/06/29	7	39.15	0	0.00	38.40	7	1,148	0.61%
2018/06/28	33	39.87	0	0.00	39.45	33	1,089	3.03%
2018/06/27	5	41.50	13	41.27	40.75	-8	1,041	-0.77%
2018/06/26	8	39.99	0	0.00	40.10	8	1,001	0.80%
2018/06/25	6	41.27	4	40.50	41.00	2	987	0.20%
2018/06/22	5	41.50	5	41.85	40.50	0	967	0.00%
2018/06/21	0	0.00	0	40.10	40.10	0	909	0.00%
2018/06/20	0	0.00	2	40.23	40.25	-2	916	-0.22%
2018/06/15	1	40.55	0	0.00	40.30	1	927	0.11%
2018/06/14	1	41.00	0	0.00	40.80	1	921	0.11%
2018/06/13	4	41.15	27	40.95	40.90	-23	915	-2.51%
2018/06/11	0	0.00	15	41.25	41.05	-15	935	-1.60%
2018/06/08	0	0.00	10	41.40	41.40	-10	934	-1.07%
2018/06/07	2	41.45	0	0.00	41.45	2	936	0.21%
2018/06/06	3	41.53	0	0.00	41.65	3	933	0.32%
2018/06/05	1	41.45	2	41.30	41.15	-1	937	-0.11%
2018/06/04	25	41.07	0	0.00	41.10	25	921	2.71%
2018/06/01	1	40.65	0	0.00	40.60	1	922	0.11%
2018/05/30	3	39.63	0	0.00	39.50	3	927	0.32%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/25	4	39.91	0	0.00	39.85	4	1,066	0.37%
2018/05/24	22	40.20	2	40.10	40.10	20	1,073	1.86%
2018/05/23	1	39.55	0	0.00	39.50	1	1,103	0.09%
2018/05/16	1	39.50	0	0.00	39.80	1	1,158	0.09%
2018/05/15	22	39.80	2	39.80	39.80	20	1,159	1.72%
2018/05/09	0	0.00	3	40.80	40.80	-3	1,262	-0.24%
2018/05/08	5	40.95	1	40.95	41.10	4	1,320	0.30%
2018/05/07	42	40.18	0	0.00	40.20	42	1,323	3.17%
2018/05/03	2	41.68	0	0.00	41.55	2	1,287	0.16%
2018/04/26	1	42.25	0	0.00	41.70	1	1,312	0.08%
2018/04/25	6	42.13	5	42.05	42.30	1	1,306	0.08%
2018/04/24	0	0.00	2	43.10	42.75	-2	1,323	-0.15%
2018/04/13	10	44.38	0	0.00	44.20	10	1,330	0.75%
2018/04/03	1	44.40	0	0.00	44.60	1	1,358	0.07%
2018/04/02	10	44.90	7	45.01	44.90	3	1,366	0.22%
2018/03/30	12	44.90	0	0.00	44.90	12	1,378	0.87%
2018/03/29	4	44.73	0	0.00	44.80	4	1,385	0.29%
2018/03/26	0	0.00	3	44.90	44.85	-3	1,392	-0.22%
2018/03/23	0	0.00	5	44.24	44.10	-5	1,396	-0.36%
2018/03/19	1	45.05	2	45.13	45.30	-1	1,438	-0.07%
2018/03/16	0	0.00	1	45.10	45.00	-1	1,442	-0.07%
2018/03/13	0	0.00	1	45.85	45.85	-1	1,458	-0.07%
2018/03/12	0	0.00	5	45.78	45.70	-5	1,478	-0.34%
2018/03/09	0	0.00	5	45.85	45.85	-5	1,520	-0.33%
2018/03/08	0	0.00	2	46.30	46.25	-2	1,537	-0.13%
2018/03/06	0	0.00	1	46.30	46.20	-1	1,572	-0.06%
2018/03/05	6	46.92	14	47.39	46.60	-8	1,588	-0.50%
2018/03/02	31	47.07	2	47.45	47.55	29	1,589	1.82%
2018/03/01	0	0.00	1	47.00	47.50	-1	1,521	-0.07%
2018/02/27	0	0.00	5	45.93	46.10	-5	1,475	-0.34%
2018/02/26	2.2	45.84	0	0.00	45.75	2.2	1,505	0.15%
2018/02/23	6	46.43	0	0.00	45.80	6	1,542	0.39%
2018/02/22	0	0.00	3	45.98	46.10	-3	1,568	-0.19%
2018/02/21	0	0.00	0.1	45.80	45.85	-0.1	1,608	-0.01%
2018/02/09	21	43.78	0	0.00	43.80	21	1,633	1.29%
2018/02/07	2	45.40	1	45.30	45.05	1	1,675	0.06%
2018/02/06	2	44.00	0	0.00	44.95	2	1,732	0.12%
2018/02/01	3	46.25	2	46.20	45.80	1	1,866	0.05%
2018/01/31	0	0.00	3	45.98	45.80	-3	1,988	-0.15%
2018/01/30	0	0.00	3	45.37	45.15	-3	2,339	-0.13%
2018/01/29	1	45.20	0	0.00	45.10	1	2,473	0.04%
2018/01/23	1	45.70	0	0.00	45.20	1	2,479	0.04%
2018/01/22	0	0.00	20	45.65	45.65	-20	2,482	-0.81%
2018/01/18	3	45.97	1	45.45	45.45	2	2,511	0.08%
2018/01/15	0	0.00	15	45.00	45.20	-15	2,555	-0.59%
2018/01/12	2	44.83	40	45.25	44.60	-38	2,553	-1.49%
2018/01/11	7	44.57	0	0.00	44.45	7	2,537	0.28%
2018/01/10	4	45.03	0	0.00	44.60	4	2,540	0.16%
2018/01/09	1	45.20	0	0.00	45.25	1	2,537	0.04%
2018/01/08	3	45.33	0	0.00	45.40	3	2,550	0.12%
2018/01/04	0	0.00	1	45.40	45.45	-1	2,558	-0.04%
2018/01/02	0	0.00	1	45.20	45.25	-1	2,557	-0.04%